Texas Pacific Land Corpor... (TPL)
NYSE: TPL
· Real-Time Price · USD
890.58
-38.35 (-4.13%)
At close: Sep 05, 2025, 3:59 PM
890.00
-0.07%
After-hours: Sep 05, 2025, 07:56 PM EDT
TPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 915.55 | 925.16 | 889.05 | 889.19 | 889.19 | -4.28% | 135,742 |
| Sep 4, 2025 | 901.56 | 928.93 | 901.37 | 928.93 | 928.93 | 2.14% | 90,339 |
| Sep 3, 2025 | 934.34 | 934.34 | 909.38 | 909.48 | 909.48 | -3.49% | 105,641 |
| Sep 2, 2025 | 931.24 | 972.74 | 931.24 | 942.32 | 942.32 | 0.95% | 170,555 |
| Aug 29, 2025 | 921.02 | 938.85 | 921.02 | 933.48 | 931.88 | 1.26% | 106,700 |
| Aug 28, 2025 | 911.07 | 929.23 | 905.48 | 921.89 | 920.31 | 1.45% | 143,242 |
| Aug 27, 2025 | 902.64 | 920.53 | 902.64 | 908.70 | 907.14 | -0.26% | 108,700 |
| Aug 26, 2025 | 897.76 | 911.61 | 888.84 | 911.04 | 909.48 | 1.15% | 238,800 |
| Aug 25, 2025 | 914.30 | 915.10 | 900.00 | 900.64 | 899.10 | -1.21% | 105,215 |
| Aug 22, 2025 | 883.89 | 919.91 | 881.76 | 911.63 | 910.07 | 3.56% | 104,211 |
| Aug 21, 2025 | 891.41 | 896.26 | 873.32 | 880.28 | 878.77 | -1.62% | 130,844 |
| Aug 20, 2025 | 903.00 | 908.12 | 892.22 | 894.77 | 893.24 | -0.82% | 104,100 |
| Aug 19, 2025 | 890.00 | 902.18 | 886.27 | 902.18 | 900.63 | 1.14% | 100,523 |
| Aug 18, 2025 | 879.80 | 897.07 | 870.89 | 892.05 | 890.52 | 1.12% | 124,300 |
| Aug 15, 2025 | 912.23 | 912.62 | 877.84 | 882.15 | 880.64 | -3.33% | 185,820 |
| Aug 14, 2025 | 877.58 | 926.31 | 870.00 | 912.55 | 910.99 | 3.42% | 200,836 |
| Aug 13, 2025 | 855.00 | 883.75 | 845.56 | 882.39 | 880.88 | 2.99% | 155,711 |
| Aug 12, 2025 | 852.27 | 865.84 | 847.58 | 856.81 | 855.34 | 0.23% | 119,900 |
| Aug 11, 2025 | 865.78 | 879.36 | 851.48 | 854.83 | 853.36 | -0.84% | 129,038 |
| Aug 8, 2025 | 878.70 | 879.63 | 857.53 | 862.10 | 860.62 | -0.62% | 160,200 |