Skip to main content
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
395.79
+4.75 (1.21%)
At close: Jun 26, 2026, 4:00 PM EDT
393.82
-1.97 (-0.50%)
After-hours: Jun 26, 2026, 7:33 PM EDT

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026380.80403.30380.80395.79395.791.21%505,976
Jun 25, 2026375.60393.24374.70391.04391.043.57%373,383
Jun 24, 2026366.33378.72364.56377.56377.562.07%324,184
Jun 23, 2026352.88379.00352.85369.90369.902.43%476,332
Jun 22, 2026356.48361.24348.46361.11361.111.69%457,532
Jun 18, 2026354.51359.25351.81355.11355.110.18%978,846
Jun 17, 2026357.01361.99352.00354.48354.48-0.52%335,274
Jun 16, 2026357.18363.85354.08356.35356.35-1.77%360,418
Jun 15, 2026366.90372.88361.92362.78362.78-4.26%413,069
Jun 12, 2026367.50389.65366.60378.91378.912.53%308,691
Jun 11, 2026379.76380.90367.46369.55369.55-1.50%498,828
Jun 10, 2026381.67389.41375.11375.18375.18-1.81%375,127
Jun 9, 2026394.95404.44380.88382.11382.11-3.54%368,530
Jun 8, 2026392.00405.82390.74396.14396.141.63%269,983
Jun 5, 2026400.94400.94386.77389.79389.79-4.16%290,907
Jun 4, 2026402.24413.69397.63406.73406.73-0.01%421,855
Jun 3, 2026373.00411.02372.15406.76406.769.69%484,124
Jun 2, 2026369.96375.25361.20370.82370.820.70%443,697
Jun 1, 2026392.45396.11368.05368.23368.23-6.16%512,139
May 29, 2026395.00400.16391.45393.00392.40-2.07%1,343,007
May 28, 2026407.02412.87399.68401.32400.71-1.17%365,641
May 27, 2026395.01413.60391.63406.09405.471.50%438,503
May 26, 2026402.33409.67396.15400.09399.48-0.48%368,666
May 22, 2026394.35407.36393.00402.03401.421.27%288,365
May 21, 2026401.90406.50393.70396.98396.37-1.38%315,376
May 20, 2026393.40402.80384.83402.53401.922.02%557,433
May 19, 2026388.17396.10382.52394.57393.972.06%313,778
May 18, 2026383.88390.19382.02386.61386.020.37%240,123
May 15, 2026384.97391.02383.00385.17384.58-0.86%436,560
May 14, 2026385.00395.42378.30388.50387.910.51%347,942
May 13, 2026396.59396.59375.32386.51385.92-3.71%441,327
May 12, 2026405.18409.99389.39401.39400.78-0.31%374,143
May 11, 2026396.50408.77393.39402.63402.022.14%345,861
May 8, 2026395.58405.79390.22394.20393.60-1.22%395,478
May 7, 2026425.02454.84396.10399.08398.47-4.92%648,898
May 6, 2026417.40426.95414.88419.75419.11-2.48%476,866
May 5, 2026431.89437.09423.44430.44429.78-0.55%348,230
May 4, 2026433.60442.29432.13432.83432.17-0.18%286,731
May 1, 2026442.34443.00429.32433.62432.96-2.27%373,883
Apr 30, 2026432.15443.95425.93443.67442.991.06%423,322
Apr 29, 2026436.07440.89426.13439.03438.361.89%319,208
Apr 28, 2026443.44445.01427.77430.90430.24-1.37%353,724
Apr 27, 2026442.16449.52429.81436.90436.23-0.46%342,931
Apr 24, 2026437.60439.46427.39438.91438.24-0.05%266,490
Apr 23, 2026440.82445.45432.36439.15438.48-0.08%288,115
Apr 22, 2026446.01449.00432.74439.50438.830.41%303,006
Apr 21, 2026437.78444.75436.50437.72437.050.67%300,816
Apr 20, 2026425.00436.01420.79434.82434.162.90%317,070
Apr 17, 2026419.61427.26404.72422.58421.93-0.87%469,048
Apr 16, 2026418.47430.00417.65426.27425.622.15%311,048
Apr 15, 2026413.63423.98406.19417.30416.661.24%351,567
Apr 14, 2026412.79420.80408.52412.20411.57-1.10%499,357
Apr 13, 2026410.00422.19405.61416.77416.131.66%523,782
Apr 10, 2026387.26417.95386.89409.97409.348.47%1,261,112
Apr 9, 2026446.99446.99370.41377.97377.39-15.68%1,633,573
Apr 8, 2026436.35458.37432.07448.28447.60-0.34%504,950
Apr 7, 2026445.88454.36442.30449.79449.100.21%326,259
Apr 6, 2026442.02449.00436.58448.86448.171.04%278,776
Apr 2, 2026449.12456.49433.94444.24443.561.15%390,316
Apr 1, 2026465.00474.84438.78439.20438.53-7.45%606,729
Mar 31, 2026468.77480.00465.81474.56473.841.54%495,622
Mar 30, 2026519.07520.00465.59467.37466.66-8.67%609,301
Mar 27, 2026523.06526.43509.33511.75510.97-2.02%410,772
Mar 26, 2026531.37538.30521.06522.28521.48-1.52%335,852
Mar 25, 2026535.26541.88530.00530.36529.55-0.92%336,634
Mar 24, 2026529.06545.00527.05535.26534.441.40%394,566
Mar 23, 2026514.28533.84508.40527.87527.061.63%415,577
Mar 20, 2026533.46543.03519.20519.41518.62-2.46%1,470,275
Mar 19, 2026528.84539.69520.41532.52531.710.46%426,829
Mar 18, 2026531.08539.10526.59530.08529.270.17%397,244
Mar 17, 2026532.38534.00518.11529.18528.370.43%429,285
Mar 16, 2026531.00531.88517.20526.89526.09-0.80%398,563
Mar 13, 2026525.00542.62521.21531.13530.320.41%392,083
Mar 12, 2026524.37540.04522.67528.97528.160.79%453,788
Mar 11, 2026518.00526.99510.00524.83524.030.78%431,537
Mar 10, 2026532.30537.00508.40520.76519.96-3.53%530,415
Mar 9, 2026528.06545.00520.00539.79538.972.81%560,470
Mar 6, 2026524.58535.10517.18525.03524.230.33%378,423
Mar 5, 2026532.75543.99511.77523.31522.51-2.39%445,890
Mar 4, 2026520.20541.01515.37536.11535.292.38%492,653
Mar 3, 2026530.40530.40511.16523.64522.84-1.40%569,606
Mar 2, 2026538.00540.00513.19531.09530.281.41%749,953
Feb 27, 2026515.94528.15510.99524.29522.892.29%794,921
Feb 26, 2026505.00512.54491.00512.54511.170.44%684,819
Feb 25, 2026534.77539.00498.86510.30508.94-4.07%931,332
Feb 24, 2026503.70533.84494.52531.95530.535.79%877,330
Feb 23, 2026513.99547.20502.18502.85501.510.59%1,206,059
Feb 20, 2026488.00518.79480.00499.88498.552.74%1,021,071
Feb 19, 2026430.00491.40430.00486.56485.2610.40%820,075
Feb 18, 2026430.00445.61425.05440.71439.533.35%935,883
Feb 17, 2026433.08438.05415.90426.42425.28-1.36%839,241
Feb 13, 2026411.70436.12411.70432.31431.165.08%584,791
Feb 12, 2026414.40418.00406.80411.40410.30-0.52%458,141
Feb 11, 2026408.00419.40400.25413.54412.442.97%542,753
Feb 10, 2026378.60404.72378.60401.62400.557.24%918,784
Feb 9, 2026367.11378.26365.98374.51373.512.32%542,224
Feb 6, 2026350.46366.65347.68366.03365.055.99%447,993
Feb 5, 2026346.41347.99336.29345.35344.43-0.32%339,295
Feb 4, 2026335.05348.28335.05346.47345.553.08%388,351
Feb 3, 2026335.00343.26326.68336.12335.22-0.17%442,712