Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
925.08
+5.33 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
927.70
+2.62 (0.28%)
After-hours: Dec 5, 2025, 7:54 PM EST
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 911.70 | 934.46 | 910.94 | 925.08 | 925.08 | 0.58% | 96,471 |
| Dec 4, 2025 | 906.17 | 923.96 | 898.18 | 919.75 | 919.75 | 0.55% | 104,171 |
| Dec 3, 2025 | 869.50 | 918.51 | 863.75 | 914.72 | 914.72 | 5.79% | 123,659 |
| Dec 2, 2025 | 873.68 | 879.00 | 852.57 | 864.67 | 864.67 | 1.28% | 153,279 |
| Dec 1, 2025 | 863.53 | 872.77 | 852.68 | 853.74 | 853.74 | -1.22% | 137,548 |
| Nov 28, 2025 | 865.00 | 873.71 | 857.86 | 864.29 | 862.69 | 0.16% | 45,489 |
| Nov 26, 2025 | 866.00 | 876.55 | 860.00 | 862.91 | 861.31 | -0.17% | 89,234 |
| Nov 25, 2025 | 872.50 | 875.06 | 838.27 | 864.41 | 862.81 | -1.40% | 168,345 |
| Nov 24, 2025 | 890.31 | 896.24 | 872.41 | 876.72 | 875.10 | -2.20% | 260,980 |
| Nov 21, 2025 | 883.14 | 909.82 | 880.50 | 896.43 | 894.77 | 1.46% | 133,818 |
| Nov 20, 2025 | 914.37 | 924.00 | 882.34 | 883.56 | 881.92 | -2.45% | 117,285 |
| Nov 19, 2025 | 901.71 | 915.51 | 894.79 | 905.76 | 904.08 | -1.56% | 87,408 |
| Nov 18, 2025 | 936.05 | 946.00 | 892.00 | 920.12 | 918.42 | -3.90% | 135,988 |
| Nov 17, 2025 | 1,020.00 | 1,022.77 | 953.75 | 957.47 | 955.70 | -6.37% | 171,298 |
| Nov 14, 2025 | 978.58 | 1,032.50 | 978.58 | 1,022.65 | 1,020.76 | 3.41% | 144,924 |
| Nov 13, 2025 | 1,000.00 | 1,026.13 | 986.50 | 988.97 | 987.14 | -1.73% | 126,798 |
| Nov 12, 2025 | 980.91 | 1,009.72 | 980.91 | 1,006.40 | 1,004.54 | 1.74% | 124,345 |
| Nov 11, 2025 | 998.41 | 1,006.81 | 985.10 | 989.19 | 987.36 | -0.47% | 68,585 |
| Nov 10, 2025 | 985.69 | 1,000.00 | 960.00 | 993.86 | 992.02 | 1.24% | 98,777 |
| Nov 7, 2025 | 1,019.93 | 1,019.93 | 937.64 | 981.69 | 979.87 | -2.91% | 173,788 |
| Nov 6, 2025 | 917.00 | 1,048.88 | 917.00 | 1,011.13 | 1,009.26 | 10.02% | 324,985 |
| Nov 5, 2025 | 907.45 | 936.76 | 907.08 | 919.05 | 917.35 | 0.51% | 94,006 |
| Nov 4, 2025 | 915.00 | 923.70 | 900.02 | 914.43 | 912.74 | -1.11% | 88,774 |
| Nov 3, 2025 | 943.00 | 943.41 | 916.34 | 924.66 | 922.95 | -1.98% | 104,945 |
| Oct 31, 2025 | 925.91 | 950.00 | 925.91 | 943.38 | 941.63 | 1.60% | 167,101 |
| Oct 30, 2025 | 925.70 | 948.75 | 925.70 | 928.50 | 926.78 | 0.44% | 110,337 |
| Oct 29, 2025 | 915.00 | 940.69 | 911.19 | 924.40 | 922.69 | 1.03% | 95,645 |
| Oct 28, 2025 | 927.00 | 929.63 | 913.06 | 915.01 | 913.32 | -1.55% | 78,607 |
| Oct 27, 2025 | 936.62 | 941.36 | 922.09 | 929.40 | 927.68 | 0.08% | 65,254 |
| Oct 24, 2025 | 945.00 | 952.26 | 928.33 | 928.63 | 926.91 | -0.96% | 72,861 |
| Oct 23, 2025 | 957.35 | 957.35 | 935.70 | 937.64 | 935.90 | 1.27% | 75,511 |
| Oct 22, 2025 | 930.88 | 937.03 | 909.82 | 925.86 | 924.15 | -0.30% | 141,381 |
| Oct 21, 2025 | 929.86 | 949.92 | 928.63 | 928.63 | 926.91 | -0.62% | 94,478 |
| Oct 20, 2025 | 948.59 | 953.25 | 932.96 | 934.46 | 932.73 | -0.48% | 128,122 |
| Oct 17, 2025 | 931.26 | 940.14 | 918.54 | 938.98 | 937.24 | 0.09% | 140,206 |
| Oct 16, 2025 | 926.54 | 944.85 | 919.32 | 938.18 | 936.44 | 1.23% | 155,378 |
| Oct 15, 2025 | 915.00 | 943.44 | 915.00 | 926.75 | 925.03 | 2.12% | 146,869 |
| Oct 14, 2025 | 874.30 | 920.71 | 862.53 | 907.52 | 905.84 | 1.71% | 138,564 |
| Oct 13, 2025 | 897.62 | 911.25 | 890.13 | 892.23 | 890.58 | 0.34% | 105,764 |
| Oct 10, 2025 | 900.00 | 911.26 | 880.00 | 889.25 | 887.60 | -2.26% | 137,234 |
| Oct 9, 2025 | 950.72 | 962.21 | 906.25 | 909.79 | 908.11 | -4.53% | 124,154 |
| Oct 8, 2025 | 965.91 | 965.91 | 930.00 | 952.92 | 951.16 | -0.70% | 121,351 |
| Oct 7, 2025 | 975.40 | 975.40 | 947.27 | 959.61 | 957.83 | -1.62% | 81,874 |
| Oct 6, 2025 | 954.02 | 983.23 | 947.17 | 975.40 | 973.59 | 3.12% | 135,827 |
| Oct 3, 2025 | 968.05 | 980.00 | 943.92 | 945.89 | 944.14 | -2.26% | 115,028 |
| Oct 2, 2025 | 957.82 | 975.80 | 954.02 | 967.74 | 965.95 | 1.02% | 122,507 |
| Oct 1, 2025 | 928.23 | 963.31 | 926.62 | 957.98 | 956.21 | 2.61% | 132,867 |
| Sep 30, 2025 | 909.93 | 937.47 | 905.67 | 933.64 | 931.91 | 1.41% | 122,110 |
| Sep 29, 2025 | 945.93 | 945.93 | 917.99 | 920.64 | 918.94 | -3.53% | 95,326 |
| Sep 26, 2025 | 926.45 | 962.68 | 926.45 | 954.28 | 952.51 | 3.10% | 127,516 |
| Sep 25, 2025 | 934.83 | 936.79 | 918.73 | 925.57 | 923.86 | -1.01% | 98,685 |
| Sep 24, 2025 | 946.01 | 960.97 | 934.30 | 935.00 | 933.27 | 0.40% | 130,910 |
| Sep 23, 2025 | 877.80 | 937.00 | 877.80 | 931.28 | 929.56 | 6.19% | 219,449 |
| Sep 22, 2025 | 868.43 | 886.20 | 860.03 | 876.96 | 875.34 | 0.21% | 153,496 |
| Sep 19, 2025 | 908.95 | 912.36 | 869.69 | 875.10 | 873.48 | -4.18% | 426,880 |
| Sep 18, 2025 | 915.77 | 931.83 | 911.82 | 913.27 | 911.58 | 0.03% | 128,952 |
| Sep 17, 2025 | 930.38 | 943.33 | 913.00 | 913.00 | 911.31 | -2.42% | 150,329 |
| Sep 16, 2025 | 926.53 | 944.14 | 926.38 | 935.67 | 933.94 | 1.32% | 109,564 |
| Sep 15, 2025 | 942.36 | 954.93 | 913.36 | 923.52 | 921.81 | -1.46% | 115,475 |
| Sep 12, 2025 | 947.78 | 955.99 | 933.82 | 937.17 | 935.44 | -0.19% | 108,964 |
| Sep 11, 2025 | 928.25 | 941.96 | 925.83 | 938.99 | 937.25 | 0.15% | 95,737 |
| Sep 10, 2025 | 908.17 | 937.64 | 908.17 | 937.63 | 935.89 | 4.17% | 92,750 |
| Sep 9, 2025 | 912.58 | 920.93 | 899.90 | 900.12 | 898.45 | -1.37% | 107,509 |
| Sep 8, 2025 | 902.45 | 917.28 | 895.74 | 912.58 | 910.89 | 2.63% | 142,403 |
| Sep 5, 2025 | 915.55 | 925.16 | 889.05 | 889.19 | 887.54 | -4.28% | 137,734 |
| Sep 4, 2025 | 901.56 | 928.93 | 901.37 | 928.93 | 927.21 | 2.14% | 90,339 |
| Sep 3, 2025 | 934.34 | 934.34 | 909.38 | 909.48 | 907.80 | -3.49% | 105,641 |
| Sep 2, 2025 | 931.24 | 972.74 | 931.24 | 942.32 | 940.58 | 0.95% | 170,555 |
| Aug 29, 2025 | 921.02 | 938.85 | 921.02 | 933.48 | 930.15 | 1.26% | 106,696 |
| Aug 28, 2025 | 911.07 | 929.23 | 905.48 | 921.89 | 918.61 | 1.45% | 143,242 |
| Aug 27, 2025 | 902.64 | 920.53 | 902.64 | 908.70 | 905.46 | -0.26% | 108,695 |
| Aug 26, 2025 | 897.76 | 911.61 | 888.84 | 911.04 | 907.79 | 1.15% | 238,768 |
| Aug 25, 2025 | 914.30 | 915.10 | 900.00 | 900.64 | 897.43 | -1.21% | 105,215 |
| Aug 22, 2025 | 883.89 | 919.91 | 881.76 | 911.63 | 908.38 | 3.56% | 104,211 |
| Aug 21, 2025 | 891.41 | 896.26 | 873.32 | 880.28 | 877.14 | -1.62% | 130,844 |
| Aug 20, 2025 | 903.00 | 908.12 | 892.22 | 894.77 | 891.58 | -0.82% | 104,087 |
| Aug 19, 2025 | 890.00 | 902.18 | 886.27 | 902.18 | 898.97 | 1.14% | 100,523 |
| Aug 18, 2025 | 879.80 | 897.07 | 870.89 | 892.05 | 888.87 | 1.12% | 124,294 |
| Aug 15, 2025 | 912.23 | 912.62 | 877.84 | 882.15 | 879.01 | -3.33% | 185,820 |
| Aug 14, 2025 | 877.58 | 926.31 | 870.00 | 912.55 | 909.30 | 3.42% | 200,836 |
| Aug 13, 2025 | 855.00 | 883.75 | 845.56 | 882.39 | 879.25 | 2.99% | 155,711 |
| Aug 12, 2025 | 852.27 | 865.84 | 847.58 | 856.81 | 853.76 | 0.23% | 119,854 |
| Aug 11, 2025 | 865.78 | 879.36 | 851.48 | 854.83 | 851.79 | -0.84% | 129,038 |
| Aug 8, 2025 | 878.70 | 879.63 | 857.53 | 862.10 | 859.03 | -0.62% | 160,200 |
| Aug 7, 2025 | 958.33 | 961.00 | 863.61 | 867.46 | 864.37 | -8.75% | 300,884 |
| Aug 6, 2025 | 969.50 | 969.50 | 947.00 | 950.62 | 947.23 | -0.85% | 128,134 |
| Aug 5, 2025 | 953.10 | 965.94 | 939.97 | 958.81 | 955.39 | 0.71% | 130,350 |
| Aug 4, 2025 | 935.76 | 959.08 | 935.76 | 952.04 | 948.65 | 1.84% | 129,987 |
| Aug 1, 2025 | 954.90 | 954.90 | 932.65 | 934.80 | 931.47 | -3.44% | 95,322 |
| Jul 31, 2025 | 978.30 | 987.20 | 961.50 | 968.13 | 964.68 | -1.82% | 159,943 |
| Jul 30, 2025 | 991.97 | 997.69 | 978.73 | 986.09 | 982.58 | -0.76% | 150,477 |
| Jul 29, 2025 | 978.62 | 996.03 | 959.00 | 993.62 | 990.08 | 1.75% | 129,171 |
| Jul 28, 2025 | 990.20 | 1,001.48 | 964.19 | 976.57 | 973.09 | -0.28% | 140,778 |
| Jul 25, 2025 | 965.87 | 981.62 | 950.19 | 979.29 | 975.80 | 1.02% | 182,959 |
| Jul 24, 2025 | 926.54 | 973.04 | 907.82 | 969.44 | 965.99 | 4.10% | 316,813 |
| Jul 23, 2025 | 937.80 | 941.65 | 916.72 | 931.28 | 927.96 | -0.65% | 217,023 |
| Jul 22, 2025 | 975.00 | 975.00 | 930.21 | 937.37 | 934.03 | -3.36% | 253,957 |
| Jul 21, 2025 | 1,001.82 | 1,004.71 | 956.73 | 969.96 | 966.50 | -2.72% | 146,679 |
| Jul 18, 2025 | 1,008.30 | 1,011.98 | 995.39 | 997.11 | 993.56 | 0.49% | 137,929 |
| Jul 17, 2025 | 980.30 | 1,006.98 | 979.32 | 992.22 | 988.69 | 0.56% | 127,948 |