Texas Pacific Land Corporation - TPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	926.45	954.28	954.28	962.68	926.45	127,516
September 25, 2025	934.83	925.57	925.57	936.79	918.73	98,700
September 24, 2025	946.01	935	935	960.97	934.3	130,910
September 23, 2025	877.8	931.28	931.28	937	877.8	219,449
September 22, 2025	868.43	876.96	876.96	886.2	860.03	153,500
September 19, 2025	908.95	875.1	875.1	912.36	869.69	426,880
September 18, 2025	915.77	913.27	913.27	931.83	911.82	128,952
September 17, 2025	930.38	913	913	943.33	913	150,329
September 16, 2025	926.53	935.67	935.67	944.14	926.38	109,600
September 15, 2025	942.36	923.52	923.52	954.93	913.36	115,500
September 12, 2025	947.78	937.17	937.17	955.99	933.82	108,964
September 11, 2025	928.25	938.99	938.99	941.96	925.83	95,737
September 10, 2025	908.17	937.63	937.63	937.64	908.17	92,750
September 09, 2025	912.58	900.12	900.12	920.93	899.9	107,509
September 08, 2025	902.45	912.58	912.58	917.28	895.74	142,403
September 05, 2025	922.53	889.19	889.19	925.16	889.05	137,702
September 04, 2025	901.56	928.93	927.64	928.93	901.37	88,611
September 03, 2025	934.34	909.48	909.48	934.34	909.38	105,641
September 02, 2025	931.24	942.32	942.32	972.74	931.24	170,555
August 29, 2025	921.02	933.48	931.88	938.85	921.02	106,700
August 28, 2025	911.07	921.89	920.31	929.23	905.48	143,242
August 27, 2025	902.64	908.7	907.14	920.53	902.64	108,700
August 26, 2025	897.76	911.04	909.48	911.61	888.84	238,800
August 25, 2025	914.3	900.64	899.1	915.1	900	105,215
August 22, 2025	883.89	911.63	910.07	919.91	881.76	104,211
August 21, 2025	891.41	880.28	878.77	896.26	873.32	130,844
August 20, 2025	903	894.77	893.24	908.12	892.22	104,100
August 19, 2025	890	902.18	900.63	902.18	886.27	100,523
August 18, 2025	879.8	892.05	892.05	897.07	870.89	124,249
August 15, 2025	912.23	882.15	882.15	912.62	877.84	185,820
August 14, 2025	877.58	912.55	912.55	926.31	870	200,836
August 13, 2025	855	882.39	882.39	883.75	845.56	155,711
August 12, 2025	852.27	856.81	856.81	865.84	847.58	119,900
August 11, 2025	865.78	854.83	854.83	879.36	851.48	129,038
August 08, 2025	878.7	862.1	862.1	879.63	857.53	160,200
August 07, 2025	958.33	867.46	867.46	961	863.61	300,884
August 06, 2025	969.5	950.62	950.62	969.5	947	128,134
August 05, 2025	953.1	958.81	958.81	965.94	939.97	130,400
August 04, 2025	935.76	952.04	952.04	959.08	935.76	130,000
August 01, 2025	954.9	934.8	934.8	954.9	932.65	95,322
July 31, 2025	978.3	968.13	968.13	987.2	961.5	159,943
July 30, 2025	991.97	986.09	986.09	997.69	978.73	150,500
July 29, 2025	978.62	993.62	993.62	996.03	959	129,200
July 28, 2025	990.2	976.57	976.57	1,001.48	964.19	140,778
July 25, 2025	965.87	979.29	979.29	981.62	950.19	182,959
July 24, 2025	926.54	969.44	969.44	973.04	907.82	316,813
July 23, 2025	937.8	931.28	931.28	941.65	916.72	217,023
July 22, 2025	975	937.37	937.37	975	930.21	253,957
July 21, 2025	1,001.82	969.96	969.96	1,004.71	956.73	146,700
July 18, 2025	1,008.3	997.11	997.11	1,011.98	995.39	137,929
July 17, 2025	980.3	992.22	992.22	1,006.98	979.32	127,948
July 16, 2025	981.69	986.66	986.66	992.95	958.75	194,914
July 15, 2025	1,040.15	982.65	982.65	1,040.15	981.2	174,639
July 14, 2025	1,035.01	1,037.65	1,037.65	1,040.89	1,023.88	134,819
July 11, 2025	1,044.34	1,046.78	1,046.78	1,063.87	1,044.08	109,704
July 10, 2025	1,040.95	1,051.03	1,051.03	1,051.18	1,030.27	126,600
July 09, 2025	1,051.92	1,047.55	1,047.55	1,054.03	1,030.91	89,811
July 08, 2025	1,032.99	1,046.47	1,046.47	1,062.19	1,031.05	144,435
July 07, 2025	1,063.98	1,033.92	1,033.92	1,065.87	1,025.35	116,961
July 03, 2025	1,080.25	1,075.97	1,075.97	1,080.47	1,063.66	56,403

Texas Pacific Land Corporation (TPL) NYSE