Texas Pacific Land Corporation TPL
NYSE · United States · Miscellaneous
$325.83-2.87 (-0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $325.83 | -0.87% | $329.85 | $332.47 | $324.80 | 335.60K |
| 2026-09-29 | $328.70 | -2.79% | $334.14 | $341.07 | $328.46 | 269.30K |
| 2026-09-28 | $338.15 | -0.86% | $344.00 | $344.41 | $337.26 | 252.20K |
| 2026-09-25 | $341.07 | +0.83% | $333.88 | $343.38 | $332.21 | 287.80K |
| 2026-09-24 | $338.25 | +0.75% | $338.16 | $342.67 | $334.13 | 345.50K |
| 2026-09-23 | $335.74 | -5.49% | $357.98 | $358.95 | $335.00 | 432.90K |
| 2026-09-22 | $355.24 | -3.15% | $366.38 | $366.38 | $354.64 | 448.40K |
| 2026-09-21 | $366.80 | +4.01% | $349.74 | $369.46 | $343.40 | 606.80K |
| 2026-09-18 | $352.67 | +1.58% | $347.65 | $360.59 | $346.08 | 1.35M |
| 2026-09-17 | $347.20 | -0.39% | $347.46 | $353.96 | $346.51 | 433.90K |
| 2026-09-16 | $348.57 | -6.21% | $365.58 | $367.64 | $347.27 | 462.80K |
| 2026-09-15 | $371.63 | +1.74% | $369.93 | $376.83 | $367.08 | 286.60K |
| 2026-09-14 | $365.27 | -1.04% | $375.40 | $381.43 | $363.66 | 347.00K |
| 2026-09-11 | $369.10 | +0.82% | $363.01 | $371.08 | $363.01 | 271.00K |
| 2026-09-10 | $366.10 | -2.13% | $376.23 | $377.60 | $365.01 | 309.60K |
| 2026-09-09 | $374.06 | -2.05% | $383.80 | $393.00 | $373.00 | 310.20K |
| 2026-09-08 | $381.90 | +5.37% | $369.47 | $383.93 | $368.37 | 331.90K |
| 2026-09-04 | $362.42 | -1.11% | $360.31 | $367.07 | $358.01 | 272.00K |
| 2026-09-03 | $366.50 | -0.22% | $370.15 | $370.26 | $363.34 | 271.90K |
| 2026-09-02 | $367.32 | -0.71% | $367.00 | $368.79 | $361.54 | 279.40K |
| 2026-09-01 | $369.93 | -1.18% | $377.14 | $377.38 | $365.00 | 267.90K |
| 2026-08-31 | $374.34 | +2.73% | $370.00 | $376.00 | $366.61 | 390.60K |
| 2026-08-28 | $364.38 | -1.44% | $370.79 | $376.00 | $361.60 | 200.10K |
| 2026-08-27 | $369.71 | +0.08% | $369.21 | $371.71 | $363.71 | 274.40K |
| 2026-08-26 | $369.40 | -0.91% | $369.58 | $383.04 | $367.80 | 289.40K |
| 2026-08-25 | $372.79 | -0.18% | $368.18 | $376.54 | $365.16 | 242.90K |
| 2026-08-24 | $373.45 | -2.66% | $377.57 | $386.12 | $369.67 | 347.70K |
| 2026-08-21 | $383.64 | +3.81% | $373.64 | $386.36 | $372.47 | 330.40K |
| 2026-08-20 | $369.56 | -0.97% | $376.85 | $396.78 | $357.68 | 1.10M |
| 2026-08-19 | $373.18 | +2.14% | $370.00 | $375.92 | $367.99 | 357.00K |
| 2026-08-18 | $365.36 | +1.27% | $362.68 | $366.80 | $357.28 | 333.00K |
| 2026-08-17 | $360.79 | +0.63% | $357.66 | $364.00 | $352.75 | 256.30K |
| 2026-08-14 | $358.52 | +3.31% | $348.03 | $361.28 | $347.05 | 326.10K |
| 2026-08-13 | $347.04 | +1.25% | $336.49 | $350.52 | $335.10 | 372.70K |
| 2026-08-12 | $342.77 | -6.08% | $360.87 | $362.99 | $339.50 | 504.90K |
| 2026-08-11 | $364.97 | +4.15% | $350.00 | $368.97 | $347.65 | 461.40K |
| 2026-08-10 | $350.44 | +2.87% | $346.30 | $353.83 | $340.23 | 473.80K |
| 2026-08-07 | $340.65 | -4.21% | $360.84 | $360.84 | $340.58 | 491.90K |
| 2026-08-06 | $355.64 | -6.87% | $394.23 | $394.23 | $346.53 | 817.20K |
| 2026-08-05 | $381.88 | -3.45% | $394.67 | $397.10 | $379.53 | 350.30K |
| 2026-08-04 | $395.52 | -2.62% | $405.35 | $411.46 | $394.72 | 368.20K |
| 2026-08-03 | $406.15 | +0.89% | $389.06 | $406.48 | $385.33 | 365.80K |
| 2026-07-31 | $402.58 | +2.11% | $395.36 | $407.71 | $394.85 | 391.60K |
| 2026-07-30 | $394.25 | +1.24% | $386.00 | $395.84 | $377.83 | 267.40K |
| 2026-07-29 | $389.41 | 0.00% | $397.48 | $399.02 | $387.77 | 257.70K |
| 2026-07-28 | $389.42 | -1.82% | $396.04 | $398.62 | $387.01 | 331.80K |
| 2026-07-27 | $396.62 | -5.44% | $415.96 | $421.16 | $395.61 | 265.60K |
| 2026-07-24 | $419.44 | -1.44% | $423.97 | $429.86 | $419.03 | 183.50K |
| 2026-07-23 | $425.55 | -1.74% | $436.93 | $437.30 | $422.65 | 229.00K |
| 2026-07-22 | $433.10 | +3.39% | $420.16 | $435.32 | $419.97 | 322.10K |
| 2026-07-21 | $418.91 | +3.21% | $408.04 | $420.26 | $408.00 | 232.00K |
| 2026-07-20 | $405.87 | -2.36% | $415.35 | $419.52 | $405.39 | 251.00K |
| 2026-07-17 | $415.70 | -0.08% | $422.23 | $429.78 | $406.46 | 319.10K |
| 2026-07-16 | $416.05 | +0.63% | $413.14 | $423.00 | $404.19 | 221.30K |
| 2026-07-15 | $413.44 | -0.60% | $418.93 | $423.87 | $410.22 | 193.30K |
| 2026-07-14 | $415.93 | +1.71% | $410.00 | $416.44 | $401.99 | 235.40K |
| 2026-07-13 | $408.92 | +2.79% | $405.00 | $416.85 | $402.40 | 301.30K |
| 2026-07-10 | $397.82 | +1.80% | $390.00 | $397.95 | $385.00 | 229.20K |
| 2026-07-09 | $390.77 | -0.96% | $393.36 | $403.30 | $390.17 | 294.10K |
| 2026-07-08 | $394.57 | -2.03% | $406.74 | $407.10 | $390.00 | 390.60K |
| 2026-07-07 | $402.76 | -0.01% | $404.90 | $406.71 | $395.90 | 298.60K |
| 2026-07-06 | $402.80 | -1.08% | $405.62 | $411.25 | $402.09 | 347.20K |
| 2026-07-02 | $407.20 | -1.88% | $417.45 | $421.03 | $397.51 | 486.60K |
| 2026-07-01 | $415.02 | -5.17% | $434.00 | $444.00 | $414.80 | 479.50K |
| 2026-06-30 | $437.64 | +4.20% | $425.00 | $440.28 | $421.94 | 813.40K |
| 2026-06-29 | $419.98 | +6.11% | $398.34 | $421.19 | $396.14 | 519.80K |
| 2026-06-26 | $395.79 | +1.21% | $380.80 | $403.30 | $380.80 | 520.90K |
| 2026-06-25 | $391.04 | +3.57% | $375.60 | $393.24 | $374.70 | 378.20K |
| 2026-06-24 | $377.56 | +2.07% | $366.33 | $378.72 | $364.56 | 360.50K |
| 2026-06-23 | $369.90 | +2.43% | $352.88 | $379.00 | $352.85 | 499.40K |
| 2026-06-22 | $361.11 | +1.69% | $356.48 | $361.24 | $348.46 | 508.40K |
| 2026-06-18 | $355.11 | +0.18% | $354.51 | $359.25 | $351.81 | 994.90K |
| 2026-06-17 | $354.48 | -0.52% | $357.01 | $361.99 | $352.00 | 335.30K |
| 2026-06-16 | $356.35 | -1.77% | $357.18 | $363.85 | $354.08 | 360.50K |
| 2026-06-15 | $362.78 | -4.26% | $366.90 | $372.88 | $361.92 | 440.60K |
| 2026-06-12 | $378.91 | +2.53% | $367.50 | $389.65 | $366.60 | 341.50K |
| 2026-06-11 | $369.55 | -1.50% | $379.76 | $380.90 | $367.46 | 499.10K |
| 2026-06-10 | $375.18 | -1.81% | $381.67 | $389.41 | $375.11 | 376.10K |
| 2026-06-09 | $382.11 | -3.54% | $394.95 | $404.44 | $380.88 | 368.60K |
| 2026-06-08 | $396.14 | +1.63% | $392.00 | $405.82 | $390.74 | 270.00K |
| 2026-06-05 | $389.79 | -4.16% | $400.94 | $400.94 | $386.77 | 291.10K |
| 2026-06-04 | $406.73 | -0.01% | $402.24 | $413.69 | $397.63 | 421.90K |
| 2026-06-03 | $406.76 | +9.69% | $373.00 | $411.02 | $372.15 | 485.50K |
| 2026-06-02 | $370.82 | +0.70% | $369.96 | $375.25 | $361.20 | 456.40K |
| 2026-06-01 | $368.23 | -6.30% | $392.45 | $396.11 | $368.05 | 519.30K |
| 2026-05-29 | $393.00 | -2.07% | $395.00 | $400.16 | $391.45 | 1.34M |
| 2026-05-28 | $401.32 | -1.17% | $407.02 | $412.87 | $399.68 | 365.50K |
| 2026-05-27 | $406.09 | +1.50% | $395.01 | $413.60 | $391.63 | 438.30K |
| 2026-05-26 | $400.09 | -0.48% | $402.33 | $409.67 | $396.15 | 368.60K |
| 2026-05-22 | $402.03 | +1.27% | $394.35 | $407.36 | $393.00 | 288.30K |