Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Texas Pacific Land Corporation Common Stock (TPL)

437.64
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 4:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Texas Pacific Land Corporation Common Stock (TPL)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026425.00440.28421.94437.64817,818437.64
6/29/2026398.34421.19396.14419.98519,893419.98
6/26/2026380.80403.30380.80395.79520,958395.79
6/25/2026375.60393.24374.70391.04378,173391.04
6/24/2026366.33378.72364.56377.56360,680377.56
6/23/2026352.88379.00352.85369.90505,495369.90
6/22/2026356.48361.24348.46361.11508,404361.11
6/18/2026354.51359.25351.81355.11994,871355.11
6/17/2026357.01361.99352.00354.48335,483354.48
6/16/2026357.18363.85354.08356.35360,604356.35
6/15/2026366.90372.88361.92362.78440,650362.78
6/12/2026367.50389.65366.60378.91341,543378.91
6/11/2026379.76380.89367.46369.55499,095369.55
6/10/2026381.67389.41375.11375.18376,441375.18
6/09/2026394.95404.44380.88382.11368,576382.11
6/08/2026392.00405.82390.74396.14270,055396.14
6/05/2026400.94400.94386.77389.79291,128389.79
6/04/2026402.24413.69397.63406.73421,881406.73
6/03/2026373.00411.02372.15406.76484,937406.76
6/02/2026369.96375.25361.20370.82456,477370.82
6/01/2026392.45396.11368.05368.23519,351368.23
5/29/20260.04400.16391.44393.001,343,008392.40
5/28/2026407.02412.87399.68401.32365,592400.71
5/27/2026395.01413.60391.63406.09438,417405.47
5/26/2026402.33409.67396.15400.09368,652399.48
5/22/2026394.35407.36393.00402.03288,367401.42
5/21/2026401.90406.50393.70396.98315,375396.37
5/20/2026393.40402.80384.83402.53557,334401.92
5/19/2026388.17396.10382.51394.57313,774393.97
5/18/2026383.88390.19382.02386.61239,951386.02
5/15/2026384.97391.02383.00385.17436,562384.58
5/14/2026385.00395.42378.30388.50347,931387.91
5/13/2026396.59396.59375.31386.51441,203385.92
5/12/2026405.18409.99389.38401.39374,131400.78
5/11/2026396.50408.77393.39402.63345,860402.01
5/08/2026395.58405.79390.22394.20395,480393.60
5/07/2026425.02454.84396.10399.08648,884398.47
5/06/2026417.40426.95414.88419.75476,292419.11
5/05/2026431.89437.09423.44430.44348,164429.78
5/04/2026433.60442.29432.13432.83286,519432.17
5/01/2026442.34443.00429.32433.62373,884432.96
4/30/2026432.15443.95425.93443.67423,305442.99
4/29/2026436.07440.89426.13439.03319,200438.36
4/28/2026443.44445.01427.77430.90353,698430.24
4/27/2026442.16449.52429.81436.90342,918436.23
4/24/2026437.60439.45427.38438.91266,492438.24
4/23/2026440.82445.44432.36439.15288,108438.48
4/22/2026446.01449.00432.74439.50302,942438.83
4/21/2026437.78444.75436.50437.72300,814437.05
4/20/2026425.00436.01420.79434.82316,998434.16
4/17/2026419.61427.26404.71422.58469,050421.94
4/16/2026418.47430.00417.65426.27310,904425.62
4/15/2026413.63423.98406.19417.30351,525416.66
4/14/2026412.79420.80408.52412.20499,356411.57
4/13/2026410.00422.19405.61416.77523,607416.13
4/10/2026387.26417.95386.89409.971,261,114409.34
4/09/2026446.99446.99370.41377.971,632,402377.39
4/08/2026436.35458.37432.07448.28504,919447.60
4/07/2026445.88454.36442.30449.79325,044449.10
4/06/2026442.02449.00436.58448.86278,747448.18
4/02/2026449.12456.49433.94444.24390,318443.56
4/01/2026465.00474.84438.78439.20606,686438.53