Home

Texas Pacific Land Corporation Common Stock (TPL)

1,391.43
+38.59 (2.85%)
NYSE · Last Trade: Apr 2nd, 6:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Texas Pacific Land Corporation Common Stock (TPL)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/20251,314.561,355.971,285.991,352.84133,1701,352.84
3/31/20251,295.001,336.771,270.001,324.99129,4221,324.99
3/28/20251,327.321,342.231,299.931,305.71103,0601,305.71
3/27/20251,365.461,365.461,319.711,331.9189,4501,331.91
3/26/20251,379.871,411.171,349.951,358.75105,1141,358.75
3/25/20251,345.701,370.681,339.801,362.36101,4621,362.36
3/24/20251,289.281,358.731,273.111,344.98147,6181,344.98
3/21/20251,359.201,359.201,211.581,273.15395,1891,273.15
3/20/20251,370.001,386.671,354.841,371.4895,6921,371.48
3/19/20251,350.001,393.401,346.001,384.99142,2631,384.99
3/18/20251,344.001,344.001,325.831,343.7380,5841,343.73
3/17/20251,315.831,348.171,308.981,339.5981,5051,339.59
3/14/20251,269.711,325.161,262.411,321.0798,6031,321.07
3/13/20251,344.051,354.571,249.511,254.84151,7691,254.84
3/12/20251,351.581,371.821,313.671,347.9397,1711,347.93
3/11/20251,340.041,378.601,299.981,327.43127,1881,327.43
3/10/20251,373.981,383.531,300.001,331.27154,0361,331.27
3/07/20251,325.021,388.121,305.601,374.74137,8701,374.74
3/06/20251,340.361,349.301,285.691,304.98119,7691,304.98
3/05/20251,330.001,369.131,310.001,369.13148,6351,369.13
3/04/20251,330.001,395.901,284.481,367.44165,2061,367.44
3/03/20251,435.431,462.781,338.441,356.38178,2111,356.38
2/28/20251,349.721,435.001,347.261,427.95203,3321,426.35
2/27/20251,370.131,385.461,338.781,356.0289,2551,354.50
2/26/20251,301.171,374.251,301.171,351.47115,4311,349.96
2/25/20251,288.531,297.631,234.791,289.23138,9521,287.79
2/24/20251,349.201,349.241,290.731,293.92120,8731,292.47
2/21/20251,411.081,414.051,339.611,345.56182,4371,344.05
2/20/20251,442.251,453.721,377.091,431.01149,0071,429.41
2/19/20251,420.001,440.001,400.611,404.87121,3671,403.30
2/18/20251,388.531,417.321,377.441,410.84122,6231,409.26
2/14/20251,365.431,390.001,349.651,372.4085,8041,370.86
2/13/20251,336.181,371.991,330.001,353.1868,0081,351.66
2/12/20251,341.001,366.091,325.051,343.16109,9671,341.66
2/11/20251,383.251,383.881,357.211,364.1260,1991,362.59
2/10/20251,363.501,390.421,363.501,381.1975,9321,379.64
2/07/20251,346.071,366.261,340.781,345.2568,1731,343.74
2/06/20251,400.001,400.001,310.071,338.58118,9401,337.08
2/05/20251,372.371,408.401,369.701,394.3276,7331,392.76
2/04/20251,332.101,366.181,305.691,357.2697,2291,355.74
2/03/20251,281.591,340.001,276.021,332.80124,9651,331.31
1/31/20251,303.191,327.311,288.661,297.17158,0971,295.72
1/30/20251,292.821,319.221,279.871,294.3990,1221,292.94
1/29/20251,270.001,293.321,262.921,271.9983,9021,270.56
1/28/20251,259.481,289.291,236.091,275.23144,8911,273.80
1/27/20251,331.751,342.891,184.991,255.72258,2731,254.31
1/24/20251,399.521,407.401,358.431,360.06127,1491,358.54
1/23/20251,432.071,445.091,391.551,405.30118,8851,403.73
1/22/20251,431.611,446.521,405.001,415.68106,7441,414.09
1/21/20251,416.001,426.281,377.151,417.66132,0591,416.07
1/17/20251,393.001,417.341,390.551,412.80118,3361,411.22
1/16/20251,371.831,403.811,371.831,392.99125,7971,391.43
1/15/20251,349.901,430.301,349.901,374.99197,8601,373.45
1/14/20251,290.971,329.971,285.131,328.31126,7221,326.82
1/13/20251,300.001,339.091,287.051,300.57155,3561,299.11
1/10/20251,287.951,314.861,270.001,300.93139,4341,299.47
1/08/20251,253.971,289.601,240.001,275.94210,0401,274.51
1/07/20251,239.201,292.511,223.871,258.29175,7171,256.88
1/06/20251,218.771,239.601,215.291,226.63125,9231,225.26
1/03/20251,187.901,225.351,187.901,211.03113,8071,209.67