Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
525.03
+1.72 (0.33%)
At close: Mar 6, 2026, 4:00 PM EST
525.22
+0.19 (0.04%)
After-hours: Mar 6, 2026, 7:58 PM EST
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 524.58 | 535.10 | 517.18 | 525.03 | 525.03 | 0.33% | 377,508 |
| Mar 5, 2026 | 532.75 | 543.99 | 511.77 | 523.31 | 523.31 | -2.39% | 445,620 |
| Mar 4, 2026 | 520.20 | 541.01 | 515.37 | 536.11 | 536.11 | 2.38% | 491,351 |
| Mar 3, 2026 | 530.40 | 530.40 | 511.16 | 523.64 | 523.64 | -1.40% | 568,226 |
| Mar 2, 2026 | 538.00 | 540.00 | 513.19 | 531.09 | 531.09 | 1.30% | 748,630 |
| Feb 27, 2026 | 515.94 | 528.15 | 510.99 | 524.29 | 523.69 | 2.29% | 794,921 |
| Feb 26, 2026 | 505.00 | 512.54 | 491.00 | 512.54 | 511.95 | 0.44% | 684,819 |
| Feb 25, 2026 | 534.77 | 539.00 | 498.86 | 510.30 | 509.72 | -4.07% | 931,332 |
| Feb 24, 2026 | 503.70 | 533.84 | 494.52 | 531.95 | 531.34 | 5.79% | 877,330 |
| Feb 23, 2026 | 513.99 | 547.20 | 502.18 | 502.85 | 502.27 | 0.59% | 1,206,059 |
| Feb 20, 2026 | 488.00 | 518.79 | 480.00 | 499.88 | 499.31 | 2.74% | 1,021,071 |
| Feb 19, 2026 | 430.00 | 491.40 | 430.00 | 486.56 | 486.00 | 10.40% | 820,075 |
| Feb 18, 2026 | 430.00 | 445.61 | 425.05 | 440.71 | 440.21 | 3.35% | 935,883 |
| Feb 17, 2026 | 433.08 | 438.05 | 415.90 | 426.42 | 425.93 | -1.36% | 839,241 |
| Feb 13, 2026 | 411.70 | 436.12 | 411.70 | 432.31 | 431.82 | 5.08% | 584,791 |
| Feb 12, 2026 | 414.40 | 418.00 | 406.80 | 411.40 | 410.93 | -0.52% | 458,141 |
| Feb 11, 2026 | 408.00 | 419.40 | 400.25 | 413.54 | 413.07 | 2.97% | 542,753 |
| Feb 10, 2026 | 378.60 | 404.72 | 378.60 | 401.62 | 401.16 | 7.24% | 918,784 |
| Feb 9, 2026 | 367.11 | 378.26 | 365.98 | 374.51 | 374.08 | 2.32% | 542,224 |
| Feb 6, 2026 | 350.46 | 366.65 | 347.68 | 366.03 | 365.61 | 5.99% | 447,993 |
| Feb 5, 2026 | 346.41 | 347.99 | 336.29 | 345.35 | 344.95 | -0.32% | 339,295 |
| Feb 4, 2026 | 335.05 | 348.28 | 335.05 | 346.47 | 346.07 | 3.08% | 388,351 |
| Feb 3, 2026 | 335.00 | 343.26 | 326.68 | 336.12 | 335.74 | -0.17% | 442,712 |
| Feb 2, 2026 | 340.00 | 344.52 | 335.50 | 336.68 | 336.29 | -3.35% | 341,786 |
| Jan 30, 2026 | 349.61 | 352.00 | 339.76 | 348.36 | 347.96 | -1.37% | 392,737 |
| Jan 29, 2026 | 363.24 | 372.81 | 350.29 | 353.21 | 352.81 | -0.44% | 385,600 |
| Jan 28, 2026 | 351.01 | 357.18 | 344.47 | 354.78 | 354.37 | 2.78% | 317,784 |
| Jan 27, 2026 | 341.75 | 346.54 | 336.39 | 345.20 | 344.80 | 1.01% | 251,834 |
| Jan 26, 2026 | 351.04 | 352.69 | 338.50 | 341.74 | 341.35 | -1.50% | 280,060 |
| Jan 23, 2026 | 349.52 | 358.21 | 344.52 | 346.94 | 346.54 | 0.34% | 436,352 |
| Jan 22, 2026 | 344.59 | 351.96 | 342.37 | 345.78 | 345.38 | -0.13% | 403,471 |
| Jan 21, 2026 | 331.30 | 348.00 | 331.30 | 346.23 | 345.83 | 5.60% | 474,430 |
| Jan 20, 2026 | 354.43 | 355.98 | 327.59 | 327.87 | 327.49 | -2.85% | 388,516 |
| Jan 16, 2026 | 330.79 | 338.52 | 325.56 | 337.48 | 337.09 | 1.98% | 368,669 |
| Jan 15, 2026 | 325.04 | 332.00 | 320.53 | 330.94 | 330.56 | 1.23% | 237,803 |
| Jan 14, 2026 | 323.36 | 332.80 | 322.76 | 326.93 | 326.56 | 1.58% | 316,306 |
| Jan 13, 2026 | 315.00 | 325.56 | 313.60 | 321.83 | 321.46 | 3.79% | 346,003 |
| Jan 12, 2026 | 312.00 | 314.79 | 308.60 | 310.08 | 309.73 | -0.57% | 242,277 |
| Jan 9, 2026 | 307.00 | 314.78 | 305.98 | 311.87 | 311.51 | 2.94% | 468,386 |
| Jan 8, 2026 | 281.00 | 305.81 | 281.00 | 302.95 | 302.60 | 7.66% | 406,824 |
| Jan 7, 2026 | 293.80 | 294.36 | 281.35 | 281.39 | 281.07 | -4.23% | 288,233 |
| Jan 6, 2026 | 297.66 | 301.72 | 288.81 | 293.81 | 293.47 | -1.25% | 393,668 |
| Jan 5, 2026 | 306.91 | 307.44 | 292.53 | 297.54 | 297.20 | -0.14% | 519,982 |
| Jan 2, 2026 | 286.00 | 298.27 | 280.95 | 297.97 | 297.63 | 3.74% | 389,077 |
| Dec 31, 2025 | 291.69 | 293.23 | 286.44 | 287.22 | 286.89 | -1.87% | 297,948 |
| Dec 30, 2025 | 296.97 | 298.00 | 292.06 | 292.68 | 292.35 | -0.63% | 255,125 |
| Dec 29, 2025 | 290.00 | 295.92 | 289.50 | 294.53 | 294.19 | 2.43% | 289,340 |
| Dec 26, 2025 | 294.12 | 294.12 | 283.00 | 287.54 | 287.21 | -2.86% | 292,680 |
| Dec 24, 2025 | 298.22 | 299.56 | 291.00 | 296.00 | 295.66 | -0.45% | 124,023 |
| Dec 23, 2025 | 305.48 | 310.44 | 294.87 | 297.33 | 296.99 | -1.81% | 342,270 |
| Dec 22, 2025 | 304.00 | 309.98 | 302.33 | 302.80 | 302.45 | 1.06% | 439,365 |
| Dec 19, 2025 | 299.94 | 303.77 | 297.10 | 299.62 | 299.28 | 0.39% | 1,221,987 |
| Dec 18, 2025 | 296.89 | 306.17 | 295.32 | 298.47 | 298.13 | 1.41% | 747,261 |
| Dec 17, 2025 | 278.33 | 297.33 | 276.46 | 294.33 | 294.00 | 7.59% | 784,020 |
| Dec 16, 2025 | 278.26 | 278.31 | 269.23 | 273.56 | 273.25 | -2.26% | 657,360 |
| Dec 15, 2025 | 281.56 | 281.98 | 270.67 | 279.88 | 279.56 | 0.12% | 630,108 |
| Dec 12, 2025 | 298.46 | 298.85 | 278.49 | 279.55 | 279.23 | -5.80% | 527,868 |
| Dec 11, 2025 | 295.06 | 298.85 | 291.99 | 296.77 | 296.43 | -0.25% | 322,029 |
| Dec 10, 2025 | 293.34 | 297.79 | 287.79 | 297.50 | 297.16 | 1.33% | 486,579 |
| Dec 9, 2025 | 301.33 | 304.16 | 291.90 | 293.61 | 293.27 | -2.58% | 289,905 |
| Dec 8, 2025 | 305.02 | 308.25 | 298.07 | 301.38 | 301.04 | -2.26% | 426,210 |
| Dec 5, 2025 | 303.90 | 311.49 | 303.65 | 308.36 | 308.01 | 0.58% | 290,952 |
| Dec 4, 2025 | 302.06 | 307.99 | 299.39 | 306.58 | 306.23 | 0.55% | 313,461 |
| Dec 3, 2025 | 289.83 | 306.17 | 287.92 | 304.91 | 304.56 | 5.79% | 397,761 |
| Dec 2, 2025 | 291.23 | 293.00 | 284.19 | 288.22 | 287.89 | 1.28% | 459,837 |
| Dec 1, 2025 | 287.84 | 290.92 | 284.23 | 284.58 | 284.25 | -1.22% | 412,644 |
| Nov 28, 2025 | 288.33 | 291.24 | 285.95 | 288.10 | 287.23 | 0.16% | 136,467 |
| Nov 26, 2025 | 288.67 | 292.18 | 286.67 | 287.64 | 286.78 | -0.17% | 267,702 |
| Nov 25, 2025 | 290.83 | 291.69 | 279.42 | 288.14 | 287.27 | -1.40% | 505,035 |
| Nov 24, 2025 | 296.77 | 298.75 | 290.80 | 292.24 | 291.37 | -2.20% | 782,940 |
| Nov 21, 2025 | 294.38 | 303.27 | 293.50 | 298.81 | 297.92 | 1.46% | 401,454 |
| Nov 20, 2025 | 304.79 | 308.00 | 294.11 | 294.52 | 293.64 | -2.45% | 351,855 |
| Nov 19, 2025 | 300.57 | 305.17 | 298.26 | 301.92 | 301.02 | -1.56% | 262,224 |
| Nov 18, 2025 | 312.02 | 315.33 | 297.33 | 306.71 | 305.79 | -3.90% | 407,964 |
| Nov 17, 2025 | 340.00 | 340.92 | 317.92 | 319.16 | 318.20 | -6.37% | 513,894 |
| Nov 14, 2025 | 326.19 | 344.17 | 326.19 | 340.88 | 339.86 | 3.41% | 434,772 |
| Nov 13, 2025 | 333.33 | 342.04 | 328.83 | 329.66 | 328.67 | -1.73% | 380,394 |
| Nov 12, 2025 | 326.97 | 336.57 | 326.97 | 335.47 | 334.46 | 1.74% | 373,035 |
| Nov 11, 2025 | 332.80 | 335.60 | 328.37 | 329.73 | 328.74 | -0.47% | 205,755 |
| Nov 10, 2025 | 328.56 | 333.33 | 320.00 | 331.29 | 330.29 | 1.24% | 296,331 |
| Nov 7, 2025 | 339.98 | 339.98 | 312.55 | 327.23 | 326.25 | -2.91% | 521,364 |
| Nov 6, 2025 | 305.67 | 349.63 | 305.67 | 337.04 | 336.03 | 10.02% | 974,955 |
| Nov 5, 2025 | 302.48 | 312.25 | 302.36 | 306.35 | 305.43 | 0.51% | 282,018 |
| Nov 4, 2025 | 305.00 | 307.90 | 300.01 | 304.81 | 303.90 | -1.11% | 266,322 |
| Nov 3, 2025 | 314.33 | 314.47 | 305.45 | 308.22 | 307.30 | -1.98% | 314,835 |
| Oct 31, 2025 | 308.64 | 316.67 | 308.64 | 314.46 | 313.52 | 1.60% | 501,303 |
| Oct 30, 2025 | 308.57 | 316.25 | 308.57 | 309.50 | 308.57 | 0.44% | 331,011 |
| Oct 29, 2025 | 305.00 | 313.56 | 303.73 | 308.13 | 307.21 | 1.03% | 286,935 |
| Oct 28, 2025 | 309.00 | 309.88 | 304.35 | 305.00 | 304.09 | -1.55% | 235,821 |
| Oct 27, 2025 | 312.21 | 313.79 | 307.36 | 309.80 | 308.87 | 0.08% | 195,762 |
| Oct 24, 2025 | 315.00 | 317.42 | 309.44 | 309.54 | 308.62 | -0.96% | 218,583 |
| Oct 23, 2025 | 319.12 | 319.12 | 311.90 | 312.55 | 311.61 | 1.27% | 226,533 |
| Oct 22, 2025 | 310.29 | 312.34 | 303.27 | 308.62 | 307.70 | -0.30% | 424,143 |
| Oct 21, 2025 | 309.95 | 316.64 | 309.54 | 309.54 | 308.62 | -0.62% | 283,434 |
| Oct 20, 2025 | 316.20 | 317.75 | 310.99 | 311.49 | 310.55 | -0.48% | 384,366 |
| Oct 17, 2025 | 310.42 | 313.38 | 306.18 | 312.99 | 312.06 | 0.09% | 420,618 |
| Oct 16, 2025 | 308.85 | 314.95 | 306.44 | 312.73 | 311.79 | 1.23% | 466,134 |
| Oct 15, 2025 | 305.00 | 314.48 | 305.00 | 308.92 | 307.99 | 2.12% | 440,607 |
| Oct 14, 2025 | 291.43 | 306.90 | 287.51 | 302.51 | 301.60 | 1.71% | 415,692 |
| Oct 13, 2025 | 299.21 | 303.75 | 296.71 | 297.41 | 296.52 | 0.34% | 317,292 |