Texas Pacific Land Corporation Common Stock (TPL)
1,075.97
+4.02 (0.38%)
NYSE · Last Trade: Jul 5th, 1:02 AM EDT
Historical Prices For Texas Pacific Land Corporation Common Stock (TPL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 1,080.25 | 1,080.47 | 1,063.66 | 1,075.97 | 56,403 | 1,075.97 |
| 7/02/2025 | 1,071.91 | 1,079.00 | 1,048.91 | 1,071.95 | 104,278 | 1,071.95 |
| 7/01/2025 | 1,055.16 | 1,076.24 | 1,039.55 | 1,068.68 | 127,807 | 1,068.68 |
| 6/30/2025 | 1,059.56 | 1,062.77 | 1,046.47 | 1,056.39 | 142,663 | 1,056.39 |
| 6/27/2025 | 1,071.00 | 1,074.54 | 1,042.18 | 1,055.44 | 209,758 | 1,055.44 |
| 6/26/2025 | 1,036.82 | 1,084.94 | 1,036.20 | 1,075.45 | 161,063 | 1,075.45 |
| 6/25/2025 | 1,064.03 | 1,064.03 | 1,030.01 | 1,036.28 | 123,985 | 1,036.28 |
| 6/24/2025 | 1,031.39 | 1,069.36 | 1,021.37 | 1,059.94 | 187,685 | 1,059.94 |
| 6/23/2025 | 1,099.00 | 1,099.00 | 1,040.62 | 1,050.00 | 179,093 | 1,050.00 |
| 6/20/2025 | 1,081.81 | 1,094.15 | 1,068.89 | 1,084.21 | 314,484 | 1,084.21 |
| 6/18/2025 | 1,080.30 | 1,096.47 | 1,072.00 | 1,079.74 | 135,120 | 1,079.74 |
| 6/17/2025 | 1,105.20 | 1,119.20 | 1,078.30 | 1,087.60 | 154,577 | 1,087.60 |
| 6/16/2025 | 1,104.58 | 1,128.00 | 1,081.00 | 1,093.00 | 165,573 | 1,093.00 |
| 6/13/2025 | 1,119.86 | 1,123.07 | 1,090.71 | 1,119.58 | 148,416 | 1,119.58 |
| 6/12/2025 | 1,090.30 | 1,106.00 | 1,080.87 | 1,097.50 | 112,286 | 1,097.50 |
| 6/11/2025 | 1,111.90 | 1,119.03 | 1,093.46 | 1,100.01 | 171,271 | 1,100.01 |
| 6/10/2025 | 1,115.39 | 1,130.39 | 1,086.26 | 1,099.58 | 153,990 | 1,099.58 |
| 6/09/2025 | 1,123.35 | 1,126.77 | 1,092.00 | 1,105.04 | 135,754 | 1,105.04 |
| 6/06/2025 | 1,112.71 | 1,138.42 | 1,102.50 | 1,113.26 | 109,210 | 1,113.26 |
| 6/05/2025 | 1,112.96 | 1,112.96 | 1,087.87 | 1,093.06 | 137,322 | 1,093.06 |
| 6/04/2025 | 1,120.52 | 1,132.49 | 1,090.44 | 1,102.53 | 173,469 | 1,102.53 |
| 6/03/2025 | 1,110.25 | 1,142.47 | 1,068.66 | 1,126.37 | 152,333 | 1,126.37 |
| 6/02/2025 | 1,145.89 | 1,170.51 | 1,102.96 | 1,110.14 | 156,663 | 1,110.14 |
| 5/30/2025 | 1,187.20 | 1,187.20 | 1,108.42 | 1,114.03 | 371,764 | 1,112.43 |
| 5/29/2025 | 1,219.54 | 1,219.54 | 1,187.60 | 1,198.33 | 158,762 | 1,196.61 |
| 5/28/2025 | 1,248.39 | 1,262.42 | 1,216.42 | 1,219.54 | 99,882 | 1,217.79 |
| 5/27/2025 | 1,300.00 | 1,300.00 | 1,236.38 | 1,243.54 | 123,711 | 1,241.75 |
| 5/23/2025 | 1,256.20 | 1,287.46 | 1,256.20 | 1,272.41 | 84,621 | 1,270.58 |
| 5/22/2025 | 1,341.36 | 1,341.36 | 1,274.24 | 1,278.90 | 154,290 | 1,277.06 |
| 5/21/2025 | 1,385.05 | 1,416.06 | 1,354.37 | 1,355.66 | 105,852 | 1,353.71 |
| 5/20/2025 | 1,418.28 | 1,418.28 | 1,370.71 | 1,370.71 | 132,301 | 1,368.74 |
| 5/19/2025 | 1,405.45 | 1,420.16 | 1,387.74 | 1,420.16 | 92,626 | 1,418.12 |
| 5/16/2025 | 1,426.27 | 1,432.18 | 1,385.91 | 1,430.55 | 109,002 | 1,428.50 |
| 5/15/2025 | 1,381.84 | 1,419.94 | 1,349.71 | 1,417.10 | 128,695 | 1,415.06 |
| 5/14/2025 | 1,377.49 | 1,409.17 | 1,360.00 | 1,405.92 | 131,270 | 1,403.90 |
| 5/13/2025 | 1,348.40 | 1,387.48 | 1,347.19 | 1,378.64 | 101,504 | 1,376.66 |
| 5/12/2025 | 1,368.97 | 1,368.97 | 1,314.94 | 1,341.12 | 98,405 | 1,339.19 |
| 5/09/2025 | 1,298.34 | 1,314.21 | 1,270.60 | 1,301.40 | 83,047 | 1,299.53 |
| 5/08/2025 | 1,370.00 | 1,379.58 | 1,281.52 | 1,287.49 | 181,414 | 1,285.64 |
| 5/07/2025 | 1,332.20 | 1,347.46 | 1,315.00 | 1,343.38 | 108,906 | 1,341.45 |
| 5/06/2025 | 1,326.26 | 1,352.73 | 1,304.99 | 1,334.14 | 108,454 | 1,332.22 |
| 5/05/2025 | 1,318.34 | 1,330.72 | 1,298.00 | 1,321.61 | 70,596 | 1,319.71 |
| 5/02/2025 | 1,329.20 | 1,359.02 | 1,293.09 | 1,346.39 | 101,900 | 1,344.46 |
| 5/01/2025 | 1,278.00 | 1,328.23 | 1,272.13 | 1,306.13 | 109,357 | 1,304.25 |
| 4/30/2025 | 1,305.93 | 1,311.26 | 1,268.95 | 1,288.87 | 120,035 | 1,287.02 |
| 4/29/2025 | 1,330.83 | 1,345.77 | 1,315.00 | 1,330.29 | 60,355 | 1,328.38 |
| 4/28/2025 | 1,323.44 | 1,354.77 | 1,322.12 | 1,350.38 | 60,388 | 1,348.44 |
| 4/25/2025 | 1,323.95 | 1,335.00 | 1,312.17 | 1,334.63 | 55,720 | 1,332.71 |
| 4/24/2025 | 1,343.60 | 1,355.29 | 1,321.76 | 1,335.79 | 86,716 | 1,333.87 |
| 4/23/2025 | 1,325.00 | 1,371.34 | 1,307.64 | 1,330.70 | 109,100 | 1,328.79 |
| 4/22/2025 | 1,276.92 | 1,312.53 | 1,262.99 | 1,310.43 | 95,938 | 1,308.55 |
| 4/21/2025 | 1,274.22 | 1,283.80 | 1,220.38 | 1,248.97 | 86,625 | 1,247.18 |
| 4/17/2025 | 1,300.00 | 1,321.90 | 1,283.01 | 1,298.64 | 104,157 | 1,296.77 |
| 4/16/2025 | 1,260.74 | 1,292.19 | 1,258.01 | 1,277.58 | 114,424 | 1,275.74 |
| 4/15/2025 | 1,247.53 | 1,294.48 | 1,247.53 | 1,264.27 | 80,494 | 1,262.45 |
| 4/14/2025 | 1,272.83 | 1,272.83 | 1,235.00 | 1,247.53 | 113,556 | 1,245.74 |
| 4/11/2025 | 1,187.00 | 1,240.46 | 1,156.88 | 1,236.10 | 100,847 | 1,234.32 |
| 4/10/2025 | 1,216.09 | 1,216.09 | 1,140.40 | 1,186.67 | 140,922 | 1,184.97 |
| 4/09/2025 | 1,103.71 | 1,296.59 | 1,070.76 | 1,263.49 | 205,397 | 1,261.68 |
| 4/08/2025 | 1,212.24 | 1,213.41 | 1,077.99 | 1,117.49 | 192,253 | 1,115.89 |
| 4/07/2025 | 1,018.48 | 1,186.69 | 986.93 | 1,153.91 | 366,735 | 1,152.25 |