Skip to main content
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
430.90
-6.00 (-1.37%)
At close: Apr 28, 2026, 4:00 PM EDT
433.20
+2.30 (0.53%)
After-hours: Apr 28, 2026, 7:52 PM EDT

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026443.44445.01427.77430.90430.90-1.37%353,307
Apr 27, 2026442.16449.52429.81436.90436.90-0.46%342,798
Apr 24, 2026437.60439.46427.39438.91438.91-0.05%265,837
Apr 23, 2026440.82445.45432.36439.15439.15-0.08%287,810
Apr 22, 2026446.01449.00432.74439.50439.500.41%302,253
Apr 21, 2026437.78444.75436.50437.72437.720.67%300,300
Apr 20, 2026425.00436.01420.79434.82434.822.90%316,832
Apr 17, 2026419.61427.26404.72422.58422.58-0.87%466,512
Apr 16, 2026418.47430.00417.65426.27426.272.15%310,414
Apr 15, 2026413.63423.98406.19417.30417.301.24%351,194
Apr 14, 2026412.79420.80408.52412.20412.20-1.10%499,088
Apr 13, 2026410.00422.19405.61416.77416.771.66%522,579
Apr 10, 2026387.26417.95386.89409.97409.978.47%1,260,798
Apr 9, 2026446.99446.99370.41377.97377.97-15.68%1,606,220
Apr 8, 2026436.35458.37432.07448.28448.28-0.34%504,373
Apr 7, 2026445.88454.36442.30449.79449.790.21%323,344
Apr 6, 2026442.02449.00436.58448.86448.861.04%278,504
Apr 2, 2026449.12456.49433.94444.24444.241.15%389,683
Apr 1, 2026465.00474.84438.78439.20439.20-7.45%605,394
Mar 31, 2026468.77480.00465.81474.56474.561.54%494,728
Mar 30, 2026519.07520.00465.59467.37467.37-8.67%607,666
Mar 27, 2026523.06526.43509.33511.75511.75-2.02%410,634
Mar 26, 2026531.37538.30521.06522.28522.28-1.52%335,729
Mar 25, 2026535.26541.88530.00530.36530.36-0.92%335,110
Mar 24, 2026529.06545.00527.05535.26535.261.40%392,869
Mar 23, 2026514.28533.84508.40527.87527.871.63%415,156
Mar 20, 2026533.46543.03519.20519.41519.41-2.46%1,455,005
Mar 19, 2026528.84539.69520.41532.52532.520.46%424,078
Mar 18, 2026531.08539.10526.59530.08530.080.17%396,847
Mar 17, 2026532.38534.00518.11529.18529.180.43%427,900
Mar 16, 2026531.00531.88517.20526.89526.89-0.80%398,154
Mar 13, 2026525.00542.62521.21531.13531.130.41%390,696
Mar 12, 2026524.37540.04522.67528.97528.970.79%452,435
Mar 11, 2026518.00526.99510.00524.83524.830.78%430,958
Mar 10, 2026532.30537.00508.40520.76520.76-3.53%529,708
Mar 9, 2026528.06545.00520.00539.79539.792.81%559,059
Mar 6, 2026524.58535.10517.18525.03525.030.33%377,508
Mar 5, 2026532.75543.99511.77523.31523.31-2.39%445,620
Mar 4, 2026520.20541.01515.37536.11536.112.38%491,351
Mar 3, 2026530.40530.40511.16523.64523.64-1.40%568,226
Mar 2, 2026538.00540.00513.19531.09531.091.30%748,630
Feb 27, 2026515.94528.15510.99524.29523.692.29%794,921
Feb 26, 2026505.00512.54491.00512.54511.950.44%684,819
Feb 25, 2026534.77539.00498.86510.30509.72-4.07%931,332
Feb 24, 2026503.70533.84494.52531.95531.345.79%877,330
Feb 23, 2026513.99547.20502.18502.85502.270.59%1,206,059
Feb 20, 2026488.00518.79480.00499.88499.312.74%1,021,071
Feb 19, 2026430.00491.40430.00486.56486.0010.40%820,075
Feb 18, 2026430.00445.61425.05440.71440.213.35%935,883
Feb 17, 2026433.08438.05415.90426.42425.93-1.36%839,241
Feb 13, 2026411.70436.12411.70432.31431.825.08%584,791
Feb 12, 2026414.40418.00406.80411.40410.93-0.52%458,141
Feb 11, 2026408.00419.40400.25413.54413.072.97%542,753
Feb 10, 2026378.60404.72378.60401.62401.167.24%918,784
Feb 9, 2026367.11378.26365.98374.51374.082.32%542,224
Feb 6, 2026350.46366.65347.68366.03365.615.99%447,993
Feb 5, 2026346.41347.99336.29345.35344.95-0.32%339,295
Feb 4, 2026335.05348.28335.05346.47346.073.08%388,351
Feb 3, 2026335.00343.26326.68336.12335.74-0.17%442,712
Feb 2, 2026340.00344.52335.50336.68336.29-3.35%341,786
Jan 30, 2026349.61352.00339.76348.36347.96-1.37%392,737
Jan 29, 2026363.24372.81350.29353.21352.81-0.44%385,600
Jan 28, 2026351.01357.18344.47354.78354.372.78%317,784
Jan 27, 2026341.75346.54336.39345.20344.801.01%251,834
Jan 26, 2026351.04352.69338.50341.74341.35-1.50%280,060
Jan 23, 2026349.52358.21344.52346.94346.540.34%436,352
Jan 22, 2026344.59351.96342.37345.78345.38-0.13%403,471
Jan 21, 2026331.30348.00331.30346.23345.835.60%474,430
Jan 20, 2026354.43355.98327.59327.87327.49-2.85%388,516
Jan 16, 2026330.79338.52325.56337.48337.091.98%368,669
Jan 15, 2026325.04332.00320.53330.94330.561.23%237,803
Jan 14, 2026323.36332.80322.76326.93326.561.58%316,306
Jan 13, 2026315.00325.56313.60321.83321.463.79%346,003
Jan 12, 2026312.00314.79308.60310.08309.73-0.57%242,277
Jan 9, 2026307.00314.78305.98311.87311.512.94%468,386
Jan 8, 2026281.00305.81281.00302.95302.607.66%406,824
Jan 7, 2026293.80294.36281.35281.39281.07-4.23%288,233
Jan 6, 2026297.66301.72288.81293.81293.47-1.25%393,668
Jan 5, 2026306.91307.44292.53297.54297.20-0.14%519,982
Jan 2, 2026286.00298.27280.95297.97297.633.74%389,077
Dec 31, 2025291.69293.23286.44287.22286.89-1.87%297,948
Dec 30, 2025296.97298.00292.06292.68292.35-0.63%255,125
Dec 29, 2025290.00295.92289.50294.53294.192.43%289,340
Dec 26, 2025294.12294.12283.00287.54287.21-2.86%292,680
Dec 24, 2025298.22299.56291.00296.00295.66-0.45%124,023
Dec 23, 2025305.48310.44294.87297.33296.99-1.81%342,270
Dec 22, 2025304.00309.98302.33302.80302.451.06%439,365
Dec 19, 2025299.94303.77297.10299.62299.280.39%1,221,987
Dec 18, 2025296.89306.17295.32298.47298.131.41%747,261
Dec 17, 2025278.33297.33276.46294.33294.007.59%784,020
Dec 16, 2025278.26278.31269.23273.56273.25-2.26%657,360
Dec 15, 2025281.56281.98270.67279.88279.560.12%630,108
Dec 12, 2025298.46298.85278.49279.55279.23-5.80%527,868
Dec 11, 2025295.06298.85291.99296.77296.43-0.25%322,029
Dec 10, 2025293.34297.79287.79297.50297.161.33%486,579
Dec 9, 2025301.33304.16291.90293.61293.27-2.58%289,905
Dec 8, 2025305.02308.25298.07301.38301.04-2.26%426,210
Dec 5, 2025303.90311.49303.65308.36308.010.58%290,952
Dec 4, 2025302.06307.99299.39306.58306.230.55%313,461
Dec 3, 2025289.83306.17287.92304.91304.565.79%397,761