Texas Pacific Land Corpor... (TPL)
1329.41
23.70 (1.82%)
At close: Mar 31, 2025, 3:59 PM
1319.82
-0.72%
After-hours: Mar 31, 2025, 05:25 PM EDT
Texas Pacific Land Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1327.32 | 1342.23 | 1299.93 | 1305.71 | -26.20 | -1.97% | 102,950 |
| Mar 27, 2025 | 1365.46 | 1365.46 | 1319.71 | 1331.91 | -26.84 | -1.98% | 89,450 |
| Mar 26, 2025 | 1379.87 | 1411.17 | 1349.95 | 1358.75 | -3.61 | -0.26% | 105,117 |
| Mar 25, 2025 | 1345.70 | 1370.68 | 1339.80 | 1362.36 | 17.38 | 1.29% | 101,500 |
| Mar 24, 2025 | 1289.28 | 1358.74 | 1273.12 | 1344.98 | 71.83 | 5.64% | 147,623 |
| Mar 21, 2025 | 1359.20 | 1359.20 | 1211.58 | 1273.15 | -98.33 | -7.17% | 395,184 |
| Mar 20, 2025 | 1370.00 | 1386.67 | 1354.85 | 1371.48 | -13.51 | -0.98% | 95,700 |
| Mar 19, 2025 | 1350.00 | 1393.40 | 1346.00 | 1384.99 | 41.26 | 3.07% | 142,300 |
| Mar 18, 2025 | 1344.00 | 1344.00 | 1325.84 | 1343.73 | 4.14 | 0.31% | 80,600 |
| Mar 17, 2025 | 1315.83 | 1348.17 | 1308.98 | 1339.59 | 18.52 | 1.40% | 81,505 |
| Mar 14, 2025 | 1269.71 | 1325.16 | 1262.41 | 1321.07 | 66.23 | 5.28% | 98,603 |
| Mar 13, 2025 | 1344.05 | 1354.57 | 1249.51 | 1254.84 | -93.09 | -6.91% | 151,800 |
| Mar 12, 2025 | 1351.58 | 1371.83 | 1313.67 | 1347.93 | 20.50 | 1.54% | 97,200 |
| Mar 11, 2025 | 1340.04 | 1378.60 | 1299.98 | 1327.43 | -3.84 | -0.29% | 127,200 |
| Mar 10, 2025 | 1373.98 | 1383.53 | 1300.00 | 1331.27 | -43.47 | -3.16% | 154,045 |
| Mar 7, 2025 | 1325.02 | 1388.13 | 1305.60 | 1374.74 | 69.76 | 5.35% | 137,900 |
| Mar 6, 2025 | 1340.36 | 1349.30 | 1285.69 | 1304.98 | -64.15 | -4.69% | 119,200 |
| Mar 5, 2025 | 1330.00 | 1369.13 | 1310.00 | 1369.13 | 1.69 | 0.12% | 148,650 |
| Mar 4, 2025 | 1330.00 | 1395.90 | 1284.48 | 1367.44 | 11.06 | 0.82% | 165,209 |
| Mar 3, 2025 | 1435.43 | 1462.78 | 1338.44 | 1356.38 | -71.57 | -5.01% | 178,214 |
| Feb 28, 2025 | 1349.72 | 1435.00 | 1347.26 | 1427.95 | 71.93 | 5.30% | 203,332 |
| Feb 27, 2025 | 1370.13 | 1385.47 | 1338.78 | 1356.02 | 4.55 | 0.34% | 89,300 |
| Feb 26, 2025 | 1301.17 | 1374.25 | 1301.17 | 1351.47 | 62.24 | 4.83% | 115,457 |
| Feb 25, 2025 | 1288.53 | 1297.63 | 1234.79 | 1289.23 | -4.69 | -0.36% | 138,954 |
| Feb 24, 2025 | 1349.20 | 1349.25 | 1290.73 | 1293.92 | -51.64 | -3.84% | 120,943 |
| Feb 21, 2025 | 1411.08 | 1414.05 | 1339.62 | 1345.56 | -85.45 | -5.97% | 182,437 |
| Feb 20, 2025 | 1442.25 | 1453.72 | 1377.09 | 1431.01 | 26.14 | 1.86% | 149,007 |
| Feb 19, 2025 | 1420.00 | 1440.00 | 1400.61 | 1404.87 | -5.97 | -0.42% | 121,400 |
| Feb 18, 2025 | 1388.53 | 1417.32 | 1377.45 | 1410.84 | 38.44 | 2.80% | 121,037 |
| Feb 14, 2025 | 1365.43 | 1390.00 | 1349.65 | 1372.40 | 19.22 | 1.42% | 85,804 |
| Feb 13, 2025 | 1336.18 | 1371.99 | 1330.00 | 1353.18 | 10.02 | 0.75% | 68,011 |
| Feb 12, 2025 | 1341.00 | 1366.09 | 1325.05 | 1343.16 | -20.96 | -1.54% | 110,000 |
| Feb 11, 2025 | 1383.25 | 1383.88 | 1357.21 | 1364.12 | -17.07 | -1.24% | 60,214 |
| Feb 10, 2025 | 1363.50 | 1390.42 | 1363.50 | 1381.19 | 35.94 | 2.67% | 75,946 |
| Feb 7, 2025 | 1346.07 | 1366.26 | 1340.78 | 1345.25 | 6.67 | 0.50% | 68,200 |
| Feb 6, 2025 | 1400.00 | 1400.00 | 1310.07 | 1338.58 | -55.74 | -4.00% | 118,947 |
| Feb 5, 2025 | 1372.37 | 1408.40 | 1369.70 | 1394.32 | 37.06 | 2.73% | 76,739 |
| Feb 4, 2025 | 1332.10 | 1366.18 | 1305.69 | 1357.26 | 24.46 | 1.84% | 97,232 |
| Feb 3, 2025 | 1281.59 | 1340.00 | 1276.02 | 1332.80 | 35.63 | 2.75% | 125,000 |
| Jan 31, 2025 | 1303.19 | 1327.31 | 1288.66 | 1297.17 | 2.78 | 0.21% | 158,097 |
| Jan 30, 2025 | 1292.82 | 1319.22 | 1279.87 | 1294.39 | 22.40 | 1.76% | 90,129 |
| Jan 29, 2025 | 1270.00 | 1293.32 | 1262.92 | 1271.99 | -3.24 | -0.25% | 83,910 |
| Jan 28, 2025 | 1259.48 | 1289.29 | 1236.09 | 1275.23 | 19.51 | 1.55% | 144,944 |
| Jan 27, 2025 | 1331.75 | 1342.89 | 1184.99 | 1255.72 | -104.34 | -7.67% | 258,344 |
| Jan 24, 2025 | 1399.52 | 1407.40 | 1358.43 | 1360.06 | -45.24 | -3.22% | 127,149 |
| Jan 23, 2025 | 1432.07 | 1445.09 | 1391.55 | 1405.30 | -10.38 | -0.73% | 118,900 |
| Jan 22, 2025 | 1431.61 | 1446.52 | 1405.00 | 1415.68 | -1.98 | -0.14% | 106,818 |
| Jan 21, 2025 | 1416.00 | 1426.28 | 1377.15 | 1417.66 | 4.86 | 0.34% | 132,127 |
| Jan 17, 2025 | 1393.00 | 1417.34 | 1390.55 | 1412.80 | 19.81 | 1.42% | 118,336 |
| Jan 16, 2025 | 1371.83 | 1403.81 | 1371.83 | 1392.99 | 18.00 | 1.31% | 125,841 |