TPL Historical Prices
Texas Pacific Land Corporation · daily open, high, low, close & volume
Trading days
249
Period high
547.20
Period low
269.23
Period change
-19.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 300.77 | 314.79 | 269.69 | 272.18 | -5.38% | 909,509 |
| Nov 4, 2026 | 325.05 | 326.94 | 277.70 | 287.65 | -13.36% | 1,177,910 |
| Nov 3, 2026 | 327.30 | 334.29 | 323.01 | 332.00 | +0.62% | 444,741 |
| Nov 2, 2026 | 328.49 | 333.45 | 327.51 | 329.95 | -0.52% | 455,524 |
| Oct 30, 2026 | 326.15 | 333.10 | 326.01 | 331.68 | +1.13% | 480,639 |
| Oct 29, 2026 | 330.80 | 334.38 | 325.63 | 327.96 | -1.20% | 335,290 |
| Oct 28, 2026 | 333.14 | 338.01 | 330.50 | 331.93 | +0.45% | 285,719 |
| Oct 27, 2026 | 332.53 | 336.73 | 326.99 | 330.43 | -0.91% | 274,420 |
| Oct 26, 2026 | 338.26 | 339.99 | 331.79 | 333.46 | -1.42% | 278,935 |
| Oct 23, 2026 | 334.96 | 345.95 | 332.52 | 338.26 | +1.38% | 248,060 |
| Oct 22, 2026 | 342.99 | 344.11 | 325.81 | 333.67 | -3.09% | 320,464 |
| Oct 21, 2026 | 343.25 | 350.27 | 342.82 | 344.31 | +0.63% | 244,907 |
| Oct 20, 2026 | 348.64 | 348.64 | 337.11 | 342.17 | -0.71% | 325,317 |
| Oct 19, 2026 | 349.81 | 352.85 | 341.41 | 344.61 | -1.80% | 260,515 |
| Oct 16, 2026 | 348.48 | 351.86 | 345.99 | 350.92 | +1.27% | 282,927 |
| Oct 15, 2026 | 355.58 | 356.90 | 343.06 | 346.52 | -2.27% | 248,780 |
| Oct 14, 2026 | 369.48 | 370.00 | 353.00 | 354.57 | -3.94% | 327,684 |
| Oct 13, 2026 | 366.96 | 369.40 | 363.04 | 369.13 | +1.04% | 202,130 |
| Oct 12, 2026 | 366.01 | 369.08 | 363.20 | 365.32 | +1.20% | 213,035 |
| Oct 9, 2026 | 360.31 | 366.00 | 358.66 | 360.98 | +0.89% | 209,545 |
| Oct 8, 2026 | 350.98 | 360.96 | 350.98 | 357.78 | +3.47% | 323,454 |
| Oct 7, 2026 | 356.43 | 358.50 | 341.47 | 345.79 | -2.64% | 285,864 |
| Oct 6, 2026 | 343.91 | 358.00 | 343.50 | 355.16 | +3.04% | 393,728 |
| Oct 5, 2026 | 340.56 | 349.47 | 338.67 | 344.67 | +1.32% | 270,362 |
| Oct 2, 2026 | 336.73 | 340.61 | 334.95 | 340.19 | +1.11% | 291,490 |
| Oct 1, 2026 | 326.00 | 338.29 | 325.22 | 336.46 | +3.26% | 349,009 |
| Sep 30, 2026 | 329.85 | 332.47 | 324.80 | 325.83 | -0.87% | 335,591 |
| Sep 29, 2026 | 334.14 | 341.07 | 328.46 | 328.70 | -2.79% | 269,819 |
| Sep 28, 2026 | 344.00 | 344.41 | 337.26 | 338.15 | -0.86% | 254,198 |
| Sep 25, 2026 | 333.88 | 343.38 | 332.21 | 341.07 | +0.83% | 287,976 |
| Sep 24, 2026 | 338.16 | 342.67 | 334.13 | 338.25 | +0.75% | 345,565 |
| Sep 23, 2026 | 357.98 | 358.94 | 335.00 | 335.74 | -5.49% | 433,268 |
| Sep 22, 2026 | 366.38 | 366.38 | 354.64 | 355.24 | -3.15% | 448,557 |
| Sep 21, 2026 | 349.74 | 369.46 | 343.40 | 366.80 | +4.01% | 607,028 |
| Sep 18, 2026 | 347.65 | 360.59 | 346.08 | 352.67 | +1.58% | 1,355,290 |
| Sep 17, 2026 | 347.46 | 353.96 | 346.50 | 347.20 | -0.39% | 434,070 |
| Sep 16, 2026 | 365.58 | 367.64 | 347.27 | 348.57 | -6.21% | 463,021 |
| Sep 15, 2026 | 369.93 | 376.83 | 367.08 | 371.63 | +1.74% | 286,868 |
| Sep 14, 2026 | 375.40 | 381.43 | 363.65 | 365.27 | -1.04% | 347,204 |
| Sep 11, 2026 | 363.01 | 371.08 | 363.01 | 369.10 | -1.33% | 270,993 |
| Sep 9, 2026 | 383.80 | 393.00 | 373.00 | 374.06 | -2.05% | 310,286 |
| Sep 8, 2026 | 369.47 | 383.93 | 368.37 | 381.90 | +5.37% | 332,094 |
| Sep 4, 2026 | 360.31 | 367.06 | 358.00 | 362.42 | -1.11% | 272,077 |
| Sep 3, 2026 | 370.15 | 370.26 | 363.34 | 366.50 | -0.22% | 272,150 |
| Sep 2, 2026 | 367.00 | 368.79 | 361.54 | 367.32 | -1.88% | 279,517 |
| Aug 31, 2026 | 370.00 | 376.00 | 366.61 | 374.34 | +2.73% | 390,956 |
| Aug 28, 2026 | 370.79 | 376.00 | 361.60 | 364.38 | -1.44% | 200,124 |
| Aug 27, 2026 | 369.21 | 371.71 | 363.70 | 369.71 | +0.08% | 274,682 |
| Aug 26, 2026 | 369.58 | 383.04 | 367.80 | 369.40 | -0.91% | 289,472 |
| Aug 25, 2026 | 368.18 | 376.54 | 365.16 | 372.79 | -0.18% | 243,065 |
| Aug 24, 2026 | 377.57 | 386.12 | 369.67 | 373.45 | -2.66% | 347,739 |
| Aug 21, 2026 | 373.64 | 386.36 | 372.47 | 383.64 | +3.81% | 330,501 |
| Aug 20, 2026 | 376.85 | 396.78 | 357.68 | 369.56 | -0.97% | 1,095,868 |
| Aug 19, 2026 | 370.00 | 375.92 | 367.99 | 373.18 | +2.14% | 357,192 |
| Aug 18, 2026 | 362.68 | 366.80 | 357.28 | 365.36 | +1.27% | 333,067 |
| Aug 17, 2026 | 357.66 | 364.00 | 352.75 | 360.79 | +0.63% | 256,501 |
| Aug 14, 2026 | 348.03 | 361.28 | 347.05 | 358.52 | +3.31% | 326,366 |
| Aug 13, 2026 | 336.49 | 350.51 | 335.10 | 347.04 | +1.25% | 372,709 |
| Aug 12, 2026 | 360.87 | 362.99 | 339.50 | 342.77 | -6.08% | 505,242 |
| Aug 11, 2026 | 350.00 | 368.97 | 347.65 | 364.97 | +4.15% | 461,439 |
| Aug 10, 2026 | 346.30 | 353.83 | 340.23 | 350.44 | +2.87% | 473,785 |
| Aug 7, 2026 | 360.84 | 360.84 | 340.58 | 340.65 | -4.21% | 491,853 |
| Aug 6, 2026 | 394.23 | 394.23 | 346.53 | 355.64 | -6.87% | 817,165 |
| Aug 5, 2026 | 394.67 | 397.10 | 379.53 | 381.88 | -3.45% | 349,764 |
| Aug 4, 2026 | 405.35 | 411.46 | 394.72 | 395.52 | -2.62% | 368,254 |
| Aug 3, 2026 | 389.06 | 406.48 | 385.33 | 406.15 | +0.89% | 365,974 |
| Jul 31, 2026 | 395.36 | 407.70 | 394.85 | 402.58 | +2.11% | 391,651 |
| Jul 30, 2026 | 386.00 | 395.84 | 377.83 | 394.25 | +1.24% | 267,409 |
| Jul 29, 2026 | 397.48 | 399.02 | 387.76 | 389.41 | -0.00% | 257,756 |
| Jul 28, 2026 | 396.04 | 398.62 | 387.01 | 389.42 | -1.82% | 331,642 |
| Jul 27, 2026 | 415.96 | 421.16 | 395.61 | 396.62 | -5.44% | 265,874 |
| Jul 24, 2026 | 423.97 | 429.86 | 419.03 | 419.44 | -1.44% | 183,537 |
| Jul 23, 2026 | 436.93 | 437.30 | 422.65 | 425.55 | -1.74% | 229,066 |
| Jul 22, 2026 | 420.16 | 435.32 | 419.97 | 433.10 | +3.39% | 322,218 |
| Jul 21, 2026 | 408.04 | 420.26 | 408.00 | 418.91 | +3.21% | 232,093 |
| Jul 20, 2026 | 415.35 | 419.52 | 405.39 | 405.87 | -2.36% | 252,691 |
| Jul 17, 2026 | 422.23 | 429.78 | 406.46 | 415.70 | -0.08% | 319,203 |
| Jul 16, 2026 | 413.14 | 423.00 | 404.19 | 416.05 | +0.63% | 221,602 |
| Jul 15, 2026 | 418.93 | 423.87 | 410.22 | 413.44 | -0.60% | 193,480 |
| Jul 14, 2026 | 410.00 | 416.44 | 401.99 | 415.93 | +1.71% | 235,383 |
| Jul 13, 2026 | 405.00 | 416.85 | 402.40 | 408.92 | +2.79% | 301,625 |
| Jul 10, 2026 | 390.00 | 397.95 | 385.00 | 397.82 | +1.80% | 229,213 |
| Jul 9, 2026 | 393.36 | 403.30 | 390.17 | 390.77 | -0.96% | 294,142 |
| Jul 8, 2026 | 406.74 | 407.10 | 390.00 | 394.57 | -2.03% | 390,585 |
| Jul 7, 2026 | 404.90 | 406.71 | 395.90 | 402.76 | -0.01% | 298,568 |
| Jul 6, 2026 | 405.62 | 411.25 | 402.09 | 402.80 | -1.08% | 347,257 |
| Jul 2, 2026 | 417.44 | 421.03 | 397.51 | 407.20 | -1.88% | 486,668 |
| Jul 1, 2026 | 434.00 | 444.00 | 414.80 | 415.02 | -5.17% | 479,543 |
| Jun 30, 2026 | 425.00 | 440.28 | 421.94 | 437.64 | +4.20% | 817,814 |
| Jun 29, 2026 | 398.34 | 421.19 | 396.14 | 419.98 | +6.11% | 519,931 |
| Jun 26, 2026 | 380.80 | 403.30 | 380.80 | 395.79 | +1.21% | 520,956 |
| Jun 25, 2026 | 375.60 | 393.24 | 374.70 | 391.04 | +3.57% | 378,205 |
| Jun 24, 2026 | 366.33 | 378.72 | 364.56 | 377.56 | +2.07% | 360,685 |
| Jun 23, 2026 | 352.88 | 379.00 | 352.85 | 369.90 | +2.43% | 505,501 |
| Jun 22, 2026 | 356.48 | 361.24 | 348.46 | 361.11 | +1.69% | 508,410 |
| Jun 18, 2026 | 354.51 | 359.25 | 351.81 | 355.11 | +0.18% | 994,871 |
| Jun 17, 2026 | 357.01 | 361.99 | 352.00 | 354.48 | -0.52% | 335,605 |
| Jun 16, 2026 | 357.18 | 363.85 | 354.08 | 356.35 | -1.77% | 360,624 |
| Jun 15, 2026 | 366.90 | 372.88 | 361.92 | 362.78 | -4.26% | 440,757 |
| Jun 12, 2026 | 367.50 | 389.65 | 366.60 | 378.91 | +2.53% | 341,542 |
| Jun 11, 2026 | 379.76 | 380.89 | 367.46 | 369.55 | -1.50% | 499,159 |
| Jun 10, 2026 | 381.67 | 389.41 | 375.11 | 375.18 | -1.81% | 376,442 |
| Jun 9, 2026 | 394.95 | 404.44 | 380.88 | 382.11 | -3.54% | 368,586 |
| Jun 8, 2026 | 392.00 | 405.82 | 390.74 | 396.14 | +1.63% | 270,086 |
| Jun 5, 2026 | 400.94 | 400.94 | 386.77 | 389.79 | -4.16% | 291,128 |
| Jun 4, 2026 | 402.24 | 413.69 | 397.63 | 406.73 | -0.01% | 421,883 |
| Jun 3, 2026 | 373.00 | 411.02 | 372.15 | 406.76 | +9.69% | 485,484 |
| Jun 2, 2026 | 369.96 | 375.25 | 361.20 | 370.82 | +0.70% | 456,591 |
| Jun 1, 2026 | 392.45 | 396.11 | 368.05 | 368.23 | -6.30% | 519,365 |
| May 29, 2026 | 395.00 | 400.16 | 391.44 | 393.00 | -2.07% | 1,343,007 |
| May 28, 2026 | 407.02 | 412.87 | 399.68 | 401.32 | -1.17% | 365,642 |
| May 27, 2026 | 395.01 | 413.60 | 391.63 | 406.09 | +1.50% | 438,504 |
| May 26, 2026 | 402.33 | 409.67 | 396.15 | 400.09 | -0.48% | 368,667 |
| May 22, 2026 | 394.35 | 407.36 | 393.00 | 402.03 | +1.27% | 288,366 |
| May 21, 2026 | 401.90 | 406.50 | 393.70 | 396.98 | -1.38% | 315,363 |
| May 20, 2026 | 393.40 | 402.80 | 384.83 | 402.53 | +2.02% | 557,433 |
| May 19, 2026 | 388.17 | 396.10 | 382.51 | 394.57 | +2.06% | 313,779 |
| May 18, 2026 | 383.88 | 390.19 | 382.02 | 386.61 | +0.37% | 240,124 |
| May 15, 2026 | 384.97 | 391.02 | 383.00 | 385.17 | -0.86% | 436,561 |
| May 14, 2026 | 385.00 | 395.42 | 378.30 | 388.50 | +0.51% | 347,942 |
| May 13, 2026 | 396.59 | 396.59 | 375.31 | 386.51 | -3.71% | 441,327 |
| May 12, 2026 | 405.18 | 409.99 | 389.38 | 401.39 | -0.31% | 374,144 |
| May 11, 2026 | 396.50 | 408.77 | 393.39 | 402.63 | +2.14% | 345,861 |
| May 8, 2026 | 395.58 | 405.79 | 390.22 | 394.20 | -1.22% | 395,479 |
| May 7, 2026 | 425.02 | 454.84 | 396.10 | 399.08 | -4.92% | 648,899 |
| May 6, 2026 | 417.40 | 426.95 | 414.88 | 419.75 | -2.48% | 476,867 |
| May 5, 2026 | 431.89 | 437.09 | 423.44 | 430.44 | -0.55% | 348,231 |
| May 4, 2026 | 433.60 | 442.29 | 432.13 | 432.83 | -0.18% | 286,733 |
| May 1, 2026 | 442.34 | 443.00 | 429.32 | 433.62 | -2.27% | 373,883 |
| Apr 30, 2026 | 432.15 | 443.95 | 425.93 | 443.67 | +1.06% | 423,323 |
| Apr 29, 2026 | 436.07 | 440.89 | 426.13 | 439.03 | +1.89% | 319,210 |
| Apr 28, 2026 | 443.44 | 445.01 | 427.77 | 430.90 | -1.37% | 353,726 |
| Apr 27, 2026 | 442.16 | 449.52 | 429.81 | 436.90 | -0.46% | 342,933 |
| Apr 24, 2026 | 437.60 | 439.45 | 427.38 | 438.91 | -0.05% | 266,492 |
| Apr 23, 2026 | 440.82 | 445.45 | 432.36 | 439.15 | -0.08% | 288,115 |
| Apr 22, 2026 | 446.01 | 449.00 | 432.74 | 439.50 | +0.41% | 303,007 |
| Apr 21, 2026 | 437.78 | 444.75 | 436.50 | 437.72 | +0.67% | 300,796 |
| Apr 20, 2026 | 425.00 | 436.01 | 420.79 | 434.82 | +2.90% | 317,072 |
| Apr 17, 2026 | 419.61 | 427.26 | 404.71 | 422.58 | -0.87% | 469,049 |
| Apr 16, 2026 | 418.47 | 430.00 | 417.65 | 426.27 | +2.15% | 311,048 |
| Apr 15, 2026 | 413.63 | 423.98 | 406.19 | 417.30 | +1.24% | 351,567 |
| Apr 14, 2026 | 412.79 | 420.80 | 408.52 | 412.20 | -1.10% | 499,357 |
| Apr 13, 2026 | 410.00 | 422.19 | 405.61 | 416.77 | +1.66% | 523,782 |
| Apr 10, 2026 | 387.26 | 417.95 | 386.89 | 409.97 | +8.47% | 1,261,111 |
| Apr 9, 2026 | 446.99 | 446.99 | 370.41 | 377.97 | -15.68% | 1,633,554 |
| Apr 8, 2026 | 436.35 | 458.37 | 432.07 | 448.28 | -0.34% | 504,950 |
| Apr 7, 2026 | 445.88 | 454.36 | 442.30 | 449.79 | +0.21% | 326,260 |
| Apr 6, 2026 | 442.02 | 449.00 | 436.58 | 448.86 | +1.04% | 278,776 |
| Apr 2, 2026 | 449.12 | 456.49 | 433.94 | 444.24 | +1.15% | 390,316 |
| Apr 1, 2026 | 465.00 | 474.84 | 438.78 | 439.20 | -7.45% | 606,729 |
| Mar 31, 2026 | 468.77 | 480.00 | 465.81 | 474.56 | +1.54% | 495,622 |
| Mar 30, 2026 | 519.07 | 520.00 | 465.59 | 467.37 | -8.67% | 609,302 |
| Mar 27, 2026 | 523.06 | 526.43 | 509.33 | 511.75 | -2.02% | 410,772 |
| Mar 26, 2026 | 531.37 | 538.30 | 521.06 | 522.28 | -1.52% | 335,852 |
| Mar 25, 2026 | 535.26 | 541.88 | 530.00 | 530.36 | -0.92% | 336,635 |
| Mar 24, 2026 | 529.06 | 545.00 | 527.05 | 535.26 | +1.40% | 394,567 |
| Mar 23, 2026 | 514.28 | 533.84 | 508.40 | 527.87 | +1.63% | 415,578 |
| Mar 20, 2026 | 533.46 | 543.03 | 519.20 | 519.41 | -2.46% | 1,470,252 |
| Mar 19, 2026 | 528.84 | 539.69 | 520.41 | 532.52 | +0.46% | 426,830 |
| Mar 18, 2026 | 531.08 | 539.10 | 526.59 | 530.08 | +0.17% | 397,244 |
| Mar 17, 2026 | 532.38 | 534.00 | 518.11 | 529.18 | +0.43% | 429,286 |
| Mar 16, 2026 | 531.00 | 531.88 | 517.20 | 526.89 | -0.80% | 398,563 |
| Mar 13, 2026 | 525.00 | 542.62 | 521.21 | 531.13 | +0.41% | 392,083 |
| Mar 12, 2026 | 524.37 | 540.04 | 522.66 | 528.97 | +0.79% | 453,788 |
| Mar 11, 2026 | 518.00 | 526.99 | 510.00 | 524.83 | +0.78% | 431,538 |
| Mar 10, 2026 | 532.30 | 537.00 | 508.40 | 520.76 | -3.53% | 530,416 |
| Mar 9, 2026 | 528.06 | 545.00 | 520.00 | 539.79 | +2.81% | 560,471 |
| Mar 6, 2026 | 524.58 | 535.10 | 517.18 | 525.03 | +0.33% | 378,424 |
| Mar 5, 2026 | 532.75 | 543.99 | 511.77 | 523.31 | -2.39% | 445,890 |
| Mar 4, 2026 | 520.20 | 541.01 | 515.37 | 536.11 | +2.38% | 492,653 |
| Mar 3, 2026 | 530.40 | 530.40 | 511.16 | 523.64 | -1.40% | 569,606 |
| Mar 2, 2026 | 538.00 | 540.00 | 513.19 | 531.09 | +1.30% | 749,953 |
| Feb 27, 2026 | 515.94 | 528.15 | 510.99 | 524.29 | +2.29% | 794,921 |
| Feb 26, 2026 | 505.00 | 512.54 | 491.00 | 512.54 | +0.44% | 684,820 |
| Feb 25, 2026 | 534.77 | 539.00 | 498.86 | 510.30 | -4.07% | 931,333 |
| Feb 24, 2026 | 503.70 | 533.84 | 494.52 | 531.95 | +5.79% | 877,330 |
| Feb 23, 2026 | 513.99 | 547.20 | 502.18 | 502.85 | +0.59% | 1,206,060 |
| Feb 20, 2026 | 488.00 | 518.79 | 480.00 | 499.88 | +2.74% | 1,021,071 |
| Feb 19, 2026 | 430.00 | 491.40 | 430.00 | 486.56 | +10.40% | 820,075 |
| Feb 18, 2026 | 430.00 | 445.61 | 425.05 | 440.71 | +3.35% | 935,883 |
| Feb 17, 2026 | 433.08 | 438.05 | 415.90 | 426.42 | -1.36% | 839,241 |
| Feb 13, 2026 | 411.70 | 436.12 | 411.70 | 432.31 | +5.08% | 584,791 |
| Feb 12, 2026 | 414.40 | 418.00 | 406.80 | 411.40 | -0.52% | 458,141 |
| Feb 11, 2026 | 408.00 | 419.40 | 400.25 | 413.54 | +2.97% | 542,753 |
| Feb 10, 2026 | 378.60 | 404.72 | 378.60 | 401.62 | +7.24% | 918,784 |
| Feb 9, 2026 | 367.11 | 378.26 | 365.98 | 374.51 | +2.32% | 542,224 |
| Feb 6, 2026 | 350.46 | 366.65 | 347.68 | 366.03 | +5.99% | 447,993 |
| Feb 5, 2026 | 346.41 | 347.99 | 336.29 | 345.35 | -0.32% | 339,295 |
| Feb 4, 2026 | 335.05 | 348.28 | 335.05 | 346.47 | +3.08% | 388,351 |
| Feb 3, 2026 | 335.00 | 343.26 | 326.68 | 336.12 | -0.17% | 442,712 |
| Feb 2, 2026 | 340.00 | 344.51 | 335.50 | 336.68 | -3.35% | 341,786 |
| Jan 30, 2026 | 349.61 | 352.00 | 339.76 | 348.36 | -1.37% | 392,737 |
| Jan 29, 2026 | 363.24 | 372.81 | 350.29 | 353.21 | -0.44% | 385,600 |
| Jan 28, 2026 | 351.01 | 357.18 | 344.47 | 354.78 | +2.78% | 317,784 |
| Jan 27, 2026 | 341.75 | 346.54 | 336.39 | 345.20 | +1.01% | 251,834 |
| Jan 26, 2026 | 351.04 | 352.69 | 338.50 | 341.74 | -1.50% | 280,060 |
| Jan 23, 2026 | 349.52 | 358.21 | 344.52 | 346.94 | +0.34% | 436,352 |
| Jan 22, 2026 | 344.59 | 351.96 | 342.37 | 345.78 | -0.13% | 403,471 |
| Jan 21, 2026 | 331.30 | 348.00 | 331.30 | 346.23 | +5.60% | 474,430 |
| Jan 20, 2026 | 354.43 | 355.98 | 327.59 | 327.87 | -2.85% | 388,516 |
| Jan 16, 2026 | 330.79 | 338.52 | 325.56 | 337.48 | +1.98% | 368,669 |
| Jan 15, 2026 | 325.04 | 332.00 | 320.53 | 330.94 | +1.23% | 237,803 |
| Jan 14, 2026 | 323.36 | 332.80 | 322.76 | 326.93 | +1.58% | 316,306 |
| Jan 13, 2026 | 315.00 | 325.56 | 313.60 | 321.83 | +3.79% | 346,003 |
| Jan 12, 2026 | 312.00 | 314.79 | 308.60 | 310.08 | -0.57% | 242,277 |
| Jan 9, 2026 | 307.00 | 314.77 | 305.98 | 311.87 | +2.94% | 468,386 |
| Jan 8, 2026 | 281.00 | 305.81 | 281.00 | 302.95 | +7.66% | 406,824 |
| Jan 7, 2026 | 293.80 | 294.36 | 281.35 | 281.39 | -4.23% | 288,233 |
| Jan 6, 2026 | 297.66 | 301.72 | 288.81 | 293.81 | -1.25% | 393,668 |
| Jan 5, 2026 | 306.91 | 307.44 | 292.53 | 297.54 | -0.14% | 519,982 |
| Jan 2, 2026 | 286.00 | 298.27 | 280.95 | 297.97 | +3.74% | 389,077 |
| Dec 31, 2025 | 291.69 | 293.23 | 286.44 | 287.22 | -1.87% | 297,948 |
| Dec 30, 2025 | 296.97 | 298.00 | 292.06 | 292.68 | -0.63% | 255,125 |
| Dec 29, 2025 | 290.00 | 295.92 | 289.50 | 294.53 | +2.43% | 289,340 |
| Dec 26, 2025 | 294.12 | 294.12 | 283.00 | 287.54 | -2.86% | 292,680 |
| Dec 24, 2025 | 298.22 | 299.56 | 291.00 | 296.00 | -0.45% | 124,023 |
| Dec 23, 2025 | 305.48 | 310.44 | 294.87 | 297.33 | -1.81% | 342,270 |
| Dec 22, 2025 | 304.00 | 309.98 | 302.33 | 302.80 | +1.06% | 439,365 |
| Dec 19, 2025 | 299.94 | 303.77 | 297.10 | 299.62 | +0.39% | 1,221,987 |
| Dec 18, 2025 | 296.89 | 306.17 | 295.32 | 298.47 | +1.41% | 747,261 |
| Dec 17, 2025 | 278.33 | 297.33 | 276.46 | 294.33 | +7.59% | 784,020 |
| Dec 16, 2025 | 278.26 | 278.31 | 269.23 | 273.56 | -2.26% | 657,360 |
| Dec 15, 2025 | 281.56 | 281.98 | 270.67 | 279.88 | +0.12% | 630,108 |
| Dec 12, 2025 | 298.46 | 298.85 | 278.49 | 279.55 | -5.80% | 527,868 |
| Dec 11, 2025 | 295.06 | 298.85 | 291.99 | 296.77 | -0.25% | 322,029 |
| Dec 10, 2025 | 293.34 | 297.79 | 287.79 | 297.50 | +1.33% | 486,579 |
| Dec 9, 2025 | 301.33 | 304.16 | 291.90 | 293.61 | -2.58% | 289,905 |
| Dec 8, 2025 | 305.02 | 308.25 | 298.07 | 301.38 | -2.26% | 426,210 |
| Dec 5, 2025 | 303.90 | 311.49 | 303.65 | 308.36 | +0.58% | 290,952 |
| Dec 4, 2025 | 302.06 | 307.99 | 299.39 | 306.58 | +0.55% | 313,461 |
| Dec 3, 2025 | 289.83 | 306.17 | 287.92 | 304.91 | +5.79% | 397,761 |
| Dec 2, 2025 | 291.23 | 293.00 | 284.19 | 288.22 | +1.28% | 459,837 |
| Dec 1, 2025 | 287.84 | 290.92 | 284.23 | 284.58 | -1.22% | 412,644 |
| Nov 28, 2025 | 288.33 | 291.23 | 285.95 | 288.10 | +0.16% | 136,467 |
| Nov 26, 2025 | 288.67 | 292.18 | 286.67 | 287.64 | -0.17% | 267,702 |
| Nov 25, 2025 | 290.83 | 291.69 | 279.42 | 288.14 | -1.40% | 505,035 |
| Nov 24, 2025 | 296.77 | 298.75 | 290.80 | 292.24 | -2.20% | 782,940 |
| Nov 21, 2025 | 294.38 | 303.27 | 293.50 | 298.81 | +1.46% | 401,454 |
| Nov 20, 2025 | 304.79 | 308.00 | 294.11 | 294.52 | -2.45% | 351,855 |
| Nov 19, 2025 | 300.57 | 305.17 | 298.26 | 301.92 | -1.56% | 262,224 |
| Nov 18, 2025 | 312.02 | 315.33 | 297.33 | 306.71 | -3.90% | 407,964 |
| Nov 17, 2025 | 340.00 | 340.92 | 317.92 | 319.16 | -6.37% | 513,894 |
| Nov 14, 2025 | 326.19 | 344.17 | 326.19 | 340.88 | +3.41% | 434,772 |
| Nov 13, 2025 | 333.33 | 342.04 | 328.83 | 329.66 | -1.73% | 380,394 |
| Nov 12, 2025 | 326.97 | 336.57 | 326.97 | 335.47 | +1.74% | 373,035 |
| Nov 11, 2025 | 332.80 | 335.60 | 328.37 | 329.73 | -0.47% | 205,755 |
| Nov 10, 2025 | 328.56 | 333.33 | 320.00 | 331.29 | +1.24% | 296,331 |
| Nov 7, 2025 | 339.98 | 339.98 | 312.55 | 327.23 | -2.91% | 521,364 |
| Nov 6, 2025 | 305.67 | 349.63 | 305.67 | 337.04 | +10.02% | 974,955 |
Daily open, high, low, close and volume for Texas Pacific Land Corporation (TPL). Showing 249 trading days. Unadjusted prices.