Texas Pacific Land Corpor... (TPL)
NYSE: TPL
· Real-Time Price · USD
945.91
-21.83 (-2.26%)
At close: Oct 03, 2025, 3:59 PM
947.00
0.12%
After-hours: Oct 03, 2025, 06:50 PM EDT
TPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 968.05 | 980.00 | 943.92 | 945.89 | 945.89 | -2.26% | 114,953 |
| Oct 2, 2025 | 957.82 | 975.80 | 954.02 | 967.74 | 967.74 | 1.02% | 122,507 |
| Oct 1, 2025 | 928.23 | 963.31 | 926.62 | 957.98 | 957.98 | 2.61% | 132,867 |
| Sep 30, 2025 | 909.93 | 937.47 | 905.67 | 933.64 | 933.64 | 1.41% | 122,110 |
| Sep 29, 2025 | 945.93 | 945.93 | 917.99 | 920.64 | 920.64 | -3.53% | 95,326 |
| Sep 26, 2025 | 926.45 | 962.68 | 926.45 | 954.28 | 954.28 | 3.10% | 127,516 |
| Sep 25, 2025 | 934.83 | 936.79 | 918.73 | 925.57 | 925.57 | -1.01% | 98,700 |
| Sep 24, 2025 | 946.01 | 960.97 | 934.30 | 935.00 | 935.00 | 0.40% | 130,910 |
| Sep 23, 2025 | 877.80 | 937.00 | 877.80 | 931.28 | 931.28 | 6.19% | 219,449 |
| Sep 22, 2025 | 868.43 | 886.20 | 860.03 | 876.96 | 876.96 | 0.21% | 153,500 |
| Sep 19, 2025 | 908.95 | 912.36 | 869.69 | 875.10 | 875.10 | -4.18% | 426,880 |
| Sep 18, 2025 | 915.77 | 931.83 | 911.82 | 913.27 | 913.27 | 0.03% | 128,952 |
| Sep 17, 2025 | 930.38 | 943.33 | 913.00 | 913.00 | 913.00 | -2.42% | 150,329 |
| Sep 16, 2025 | 926.53 | 944.14 | 926.38 | 935.67 | 935.67 | 1.32% | 109,600 |
| Sep 15, 2025 | 942.36 | 954.93 | 913.36 | 923.52 | 923.52 | -1.46% | 115,500 |
| Sep 12, 2025 | 947.78 | 955.99 | 933.82 | 937.17 | 937.17 | -0.19% | 108,964 |
| Sep 11, 2025 | 928.25 | 941.96 | 925.83 | 938.99 | 938.99 | 0.15% | 95,737 |
| Sep 10, 2025 | 908.17 | 937.64 | 908.17 | 937.63 | 937.63 | 4.17% | 92,750 |
| Sep 9, 2025 | 912.58 | 920.93 | 899.90 | 900.12 | 900.12 | -1.37% | 107,509 |
| Sep 8, 2025 | 902.45 | 917.28 | 895.74 | 912.58 | 912.58 | 2.63% | 142,403 |
Page 1 of 136