Texas Pacific Land Corpor... (TPL)
NYSE: TPL
· Real-Time Price · USD
913.32
30.93 (3.51%)
At close: Aug 14, 2025, 3:59 PM
913.02
-0.03%
After-hours: Aug 14, 2025, 07:59 PM EDT
TPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 877.58 | 926.31 | 870.00 | 912.55 | n/a | 3.42% | 198,971 |
| Aug 13, 2025 | 855.00 | 883.75 | 845.56 | 882.39 | 882.39 | 2.99% | 155,711 |
| Aug 12, 2025 | 852.27 | 865.84 | 847.58 | 856.81 | 856.81 | 0.23% | 119,900 |
| Aug 11, 2025 | 865.78 | 879.36 | 851.48 | 854.83 | 854.83 | -0.84% | 129,038 |
| Aug 8, 2025 | 878.70 | 879.63 | 857.53 | 862.10 | 862.10 | -0.62% | 160,200 |
| Aug 7, 2025 | 958.33 | 961.00 | 863.61 | 867.46 | 867.46 | -8.75% | 300,884 |
| Aug 6, 2025 | 969.50 | 969.50 | 947.00 | 950.62 | 950.62 | -0.85% | 128,134 |
| Aug 5, 2025 | 953.10 | 965.94 | 939.97 | 958.81 | 958.81 | 0.71% | 130,400 |
| Aug 4, 2025 | 935.76 | 959.08 | 935.76 | 952.04 | 952.04 | 1.84% | 130,000 |
| Aug 1, 2025 | 954.90 | 954.90 | 932.65 | 934.80 | 934.80 | -3.44% | 95,322 |
| Jul 31, 2025 | 978.30 | 987.20 | 961.50 | 968.13 | 968.13 | -1.82% | 159,943 |
| Jul 30, 2025 | 991.97 | 997.69 | 978.73 | 986.09 | 986.09 | -0.76% | 150,500 |
| Jul 29, 2025 | 978.62 | 996.03 | 959.00 | 993.62 | 993.62 | 1.75% | 129,200 |
| Jul 28, 2025 | 990.20 | 1001.48 | 964.19 | 976.57 | 976.57 | -0.28% | 140,778 |
| Jul 25, 2025 | 965.87 | 981.62 | 950.19 | 979.29 | 979.29 | 1.02% | 182,959 |
| Jul 24, 2025 | 926.54 | 973.04 | 907.82 | 969.44 | 969.44 | 4.10% | 316,813 |
| Jul 23, 2025 | 937.80 | 941.65 | 916.72 | 931.28 | 931.28 | -0.65% | 217,023 |
| Jul 22, 2025 | 975.00 | 975.00 | 930.21 | 937.37 | 937.37 | -3.36% | 253,957 |
| Jul 21, 2025 | 1001.82 | 1004.71 | 956.73 | 969.96 | 969.96 | -2.72% | 146,700 |
| Jul 18, 2025 | 1008.30 | 1011.98 | 995.39 | 997.11 | 997.11 | 0.49% | 137,929 |