Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
882.39
+25.58 (2.99%)
Aug 13, 2025, 4:00 PM - Market closed
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 855.00 | 883.75 | 845.56 | 882.39 | 882.39 | 2.99% | 155,711 |
| Aug 12, 2025 | 852.27 | 865.84 | 847.58 | 856.81 | 856.81 | 0.23% | 119,854 |
| Aug 11, 2025 | 865.78 | 879.36 | 851.48 | 854.83 | 854.83 | -0.84% | 129,038 |
| Aug 8, 2025 | 878.70 | 879.63 | 857.53 | 862.10 | 862.10 | -0.62% | 160,200 |
| Aug 7, 2025 | 958.33 | 961.00 | 863.61 | 867.46 | 867.46 | -8.75% | 300,884 |
| Aug 6, 2025 | 969.50 | 969.50 | 947.00 | 950.62 | 950.62 | -0.85% | 128,134 |
| Aug 5, 2025 | 953.10 | 965.94 | 939.97 | 958.81 | 958.81 | 0.71% | 130,350 |
| Aug 4, 2025 | 935.76 | 959.08 | 935.76 | 952.04 | 952.04 | 1.84% | 129,987 |
| Aug 1, 2025 | 954.90 | 954.90 | 932.65 | 934.80 | 934.80 | -3.44% | 95,322 |
| Jul 31, 2025 | 978.30 | 987.20 | 961.50 | 968.13 | 968.13 | -1.82% | 159,943 |
| Jul 30, 2025 | 991.97 | 997.69 | 978.73 | 986.09 | 986.09 | -0.76% | 150,477 |
| Jul 29, 2025 | 978.62 | 996.03 | 959.00 | 993.62 | 993.62 | 1.75% | 129,171 |
| Jul 28, 2025 | 990.20 | 1,001.48 | 964.19 | 976.57 | 976.57 | -0.28% | 140,778 |
| Jul 25, 2025 | 965.87 | 981.62 | 950.19 | 979.29 | 979.29 | 1.02% | 182,959 |
| Jul 24, 2025 | 926.54 | 973.04 | 907.82 | 969.44 | 969.44 | 4.10% | 316,813 |
| Jul 23, 2025 | 937.80 | 941.65 | 916.72 | 931.28 | 931.28 | -0.65% | 217,023 |
| Jul 22, 2025 | 975.00 | 975.00 | 930.21 | 937.37 | 937.37 | -3.36% | 253,957 |
| Jul 21, 2025 | 1,001.82 | 1,004.71 | 956.73 | 969.96 | 969.96 | -2.72% | 146,679 |
| Jul 18, 2025 | 1,008.30 | 1,011.98 | 995.39 | 997.11 | 997.11 | 0.49% | 137,929 |
| Jul 17, 2025 | 980.30 | 1,006.98 | 979.32 | 992.22 | 992.22 | 0.56% | 127,948 |
| Jul 16, 2025 | 981.69 | 992.95 | 958.75 | 986.66 | 986.66 | 0.41% | 194,914 |
| Jul 15, 2025 | 1,040.15 | 1,040.15 | 981.20 | 982.65 | 982.65 | -5.30% | 174,639 |
| Jul 14, 2025 | 1,035.01 | 1,040.89 | 1,023.88 | 1,037.65 | 1,037.65 | -0.87% | 134,819 |
| Jul 11, 2025 | 1,044.34 | 1,063.87 | 1,044.08 | 1,046.78 | 1,046.78 | -0.40% | 109,704 |
| Jul 10, 2025 | 1,040.95 | 1,051.18 | 1,030.27 | 1,051.03 | 1,051.03 | 0.33% | 126,594 |
| Jul 9, 2025 | 1,051.92 | 1,054.03 | 1,030.91 | 1,047.55 | 1,047.55 | 0.10% | 89,811 |
| Jul 8, 2025 | 1,032.99 | 1,062.19 | 1,031.05 | 1,046.47 | 1,046.47 | 1.21% | 144,435 |
| Jul 7, 2025 | 1,063.98 | 1,065.87 | 1,025.35 | 1,033.92 | 1,033.92 | -3.91% | 117,106 |
| Jul 3, 2025 | 1,080.25 | 1,080.47 | 1,063.66 | 1,075.97 | 1,075.97 | 0.38% | 56,403 |
| Jul 2, 2025 | 1,071.91 | 1,079.00 | 1,048.91 | 1,071.95 | 1,071.95 | 0.31% | 104,279 |
| Jul 1, 2025 | 1,055.16 | 1,076.24 | 1,039.55 | 1,068.68 | 1,068.68 | 1.16% | 127,807 |
| Jun 30, 2025 | 1,059.56 | 1,062.77 | 1,046.47 | 1,056.39 | 1,056.39 | 0.09% | 142,665 |
| Jun 27, 2025 | 1,071.00 | 1,074.54 | 1,042.18 | 1,055.44 | 1,055.44 | -1.86% | 209,758 |
| Jun 26, 2025 | 1,036.82 | 1,084.94 | 1,036.21 | 1,075.45 | 1,075.45 | 3.78% | 161,064 |
| Jun 25, 2025 | 1,064.03 | 1,064.03 | 1,030.01 | 1,036.28 | 1,036.28 | -2.23% | 123,987 |
| Jun 24, 2025 | 1,031.39 | 1,069.36 | 1,021.37 | 1,059.94 | 1,059.94 | 0.95% | 187,685 |
| Jun 23, 2025 | 1,099.00 | 1,099.00 | 1,040.62 | 1,050.00 | 1,050.00 | -3.16% | 179,236 |
| Jun 20, 2025 | 1,081.81 | 1,094.15 | 1,068.89 | 1,084.21 | 1,084.21 | 0.41% | 314,484 |
| Jun 18, 2025 | 1,080.30 | 1,096.47 | 1,072.00 | 1,079.74 | 1,079.74 | -0.72% | 135,120 |
| Jun 17, 2025 | 1,105.20 | 1,119.20 | 1,078.30 | 1,087.60 | 1,087.60 | -0.49% | 154,578 |
| Jun 16, 2025 | 1,104.58 | 1,128.00 | 1,081.00 | 1,093.00 | 1,093.00 | -2.37% | 165,730 |
| Jun 13, 2025 | 1,119.86 | 1,123.07 | 1,090.71 | 1,119.58 | 1,119.58 | 2.01% | 148,416 |
| Jun 12, 2025 | 1,090.30 | 1,106.00 | 1,080.87 | 1,097.50 | 1,097.50 | -0.23% | 112,286 |
| Jun 11, 2025 | 1,111.90 | 1,119.03 | 1,093.46 | 1,100.01 | 1,100.01 | 0.04% | 171,308 |
| Jun 10, 2025 | 1,115.39 | 1,130.39 | 1,086.26 | 1,099.58 | 1,099.58 | -0.49% | 153,990 |
| Jun 9, 2025 | 1,123.36 | 1,126.77 | 1,092.00 | 1,105.04 | 1,105.04 | -0.74% | 135,757 |
| Jun 6, 2025 | 1,112.71 | 1,138.42 | 1,102.50 | 1,113.26 | 1,113.26 | 1.85% | 109,210 |
| Jun 5, 2025 | 1,112.96 | 1,112.96 | 1,087.87 | 1,093.06 | 1,093.06 | -0.86% | 137,355 |
| Jun 4, 2025 | 1,120.52 | 1,132.49 | 1,090.45 | 1,102.53 | 1,102.53 | -2.12% | 173,499 |
| Jun 3, 2025 | 1,110.25 | 1,142.47 | 1,068.66 | 1,126.37 | 1,126.37 | 1.46% | 152,348 |