Texas Pacific Land Corporation (BMV:TPL)
Mexico
· Delayed Price · Currency is MXN 22,000
-1,200 (-5.17%)
At close: May 30, 2025
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22,450.00 | 22,450.00 | 22,000.00 | 22,000.00 | 21,968.97 | -5.17% | 53 |
| May 29, 2025 | 23,350.00 | 23,350.00 | 23,200.00 | 23,200.00 | 23,167.28 | -6.07% | 41 |
| May 23, 2025 | 24,780.00 | 24,780.00 | 24,700.00 | 24,700.00 | 24,665.17 | -8.18% | 41 |
| May 14, 2025 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,862.06 | 1.49% | 308 |
| May 13, 2025 | 26,745.03 | 26,745.03 | 26,506.00 | 26,506.00 | 26,468.62 | 2.43% | 44 |
| May 8, 2025 | 26,983.29 | 26,983.29 | 25,876.00 | 25,876.00 | 25,839.51 | -0.84% | 166 |
| May 7, 2025 | 26,095.00 | 26,095.00 | 26,095.00 | 26,095.00 | 26,058.20 | 4.99% | 23 |
| Apr 21, 2025 | 24,855.72 | 24,855.72 | 24,855.72 | 24,855.72 | 24,820.67 | -0.13% | 23 |
| Apr 14, 2025 | 25,395.55 | 25,395.55 | 24,887.00 | 24,887.00 | 24,851.90 | 3.70% | 46 |
| Apr 10, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 23,966.15 | -3.63% | 157 |
| Apr 8, 2025 | 24,819.88 | 24,903.00 | 24,819.88 | 24,903.00 | 24,867.88 | 11.67% | 182 |
| Apr 7, 2025 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,268.55 | -18.16% | 179 |
| Mar 31, 2025 | 27,439.79 | 27,439.79 | 27,248.12 | 27,248.12 | 27,209.69 | 2.24% | 206 |
| Mar 24, 2025 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 26,612.41 | 2.86% | 7 |
| Mar 21, 2025 | 25,908.00 | 25,908.00 | 25,908.00 | 25,908.00 | 25,871.46 | -5.10% | 9 |
| Mar 19, 2025 | 27,000.00 | 27,300.00 | 27,000.00 | 27,300.00 | 27,261.50 | 1.11% | 200 |
| Mar 14, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,961.92 | 5.37% | 100 |
| Mar 13, 2025 | 25,625.00 | 25,625.00 | 25,625.00 | 25,625.00 | 25,588.86 | -12.84% | 100 |
| Feb 20, 2025 | 28,995.00 | 29,400.00 | 28,995.00 | 29,400.00 | 29,325.73 | 1.29% | 160 |
| Feb 19, 2025 | 29,025.00 | 29,025.00 | 29,025.00 | 29,025.00 | 28,951.68 | 5.92% | 380 |
| Feb 13, 2025 | 27,403.87 | 27,403.87 | 27,403.87 | 27,403.87 | 27,334.64 | -6.31% | 7 |
| Jan 22, 2025 | 29,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | 29,176.11 | 17.77% | 11 |