TPL
Texas Pacific Land Corporation NYQ · TPL
$405.87
-9.83
(-2.36%)
Neutral · +0.20σ
Price alert —
Loading…
Sign in to get a one-time email the moment TPL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $415.35 | $419.52 | $405.39 | $405.87 | 0.2M |
| 2026-07-17 | $422.23 | $429.78 | $406.46 | $415.70 | 0.3M |
| 2026-07-16 | $413.14 | $423.00 | $404.19 | $416.05 | 0.2M |
| 2026-07-15 | $418.93 | $423.87 | $410.22 | $413.44 | 0.2M |
| 2026-07-14 | $410.00 | $416.44 | $401.99 | $415.93 | 0.2M |
| 2026-07-13 | $405.00 | $416.85 | $402.40 | $408.92 | 0.3M |
| 2026-07-10 | $390.00 | $397.95 | $385.00 | $397.82 | 0.2M |
| 2026-07-09 | $393.36 | $403.30 | $390.17 | $390.77 | 0.3M |
| 2026-07-08 | $406.74 | $407.10 | $390.00 | $394.57 | 0.4M |
| 2026-07-07 | $404.90 | $406.71 | $395.90 | $402.76 | 0.3M |
| 2026-07-06 | $405.62 | $411.25 | $402.09 | $402.80 | 0.3M |
| 2026-07-02 | $417.45 | $421.03 | $397.51 | $407.20 | 0.5M |
| 2026-07-01 | $434.00 | $444.00 | $414.80 | $415.02 | 0.5M |
| 2026-06-30 | $425.00 | $440.28 | $421.94 | $437.64 | 0.8M |
| 2026-06-29 | $398.34 | $421.19 | $396.14 | $419.98 | 0.5M |
| 2026-06-26 | $380.80 | $403.30 | $380.80 | $395.79 | 0.5M |
| 2026-06-25 | $375.60 | $393.24 | $374.70 | $391.04 | 0.4M |
| 2026-06-24 | $366.33 | $378.72 | $364.56 | $377.56 | 0.4M |
| 2026-06-23 | $352.88 | $379.00 | $352.85 | $369.90 | 0.5M |
| 2026-06-22 | $356.48 | $361.24 | $348.46 | $361.11 | 0.5M |
| 2026-06-18 | $354.51 | $359.25 | $351.81 | $355.11 | 1.0M |
| 2026-06-17 | $357.01 | $361.99 | $352.00 | $354.48 | 0.3M |
| 2026-06-16 | $357.18 | $363.85 | $354.08 | $356.35 | 0.4M |
| 2026-06-15 | $366.90 | $372.88 | $361.92 | $362.78 | 0.4M |
| 2026-06-12 | $367.50 | $389.65 | $366.60 | $378.91 | 0.3M |
| 2026-06-11 | $379.76 | $380.90 | $367.46 | $369.55 | 0.5M |
| 2026-06-10 | $381.67 | $389.41 | $375.11 | $375.18 | 0.4M |
| 2026-06-09 | $394.95 | $404.44 | $380.88 | $382.11 | 0.4M |
| 2026-06-08 | $392.00 | $405.82 | $390.74 | $396.14 | 0.3M |
| 2026-06-05 | $400.94 | $400.94 | $386.77 | $389.79 | 0.3M |
| 2026-06-04 | $402.24 | $413.69 | $397.63 | $406.73 | 0.4M |
| 2026-06-03 | $373.00 | $411.02 | $372.15 | $406.76 | 0.5M |
| 2026-06-02 | $369.96 | $375.25 | $361.20 | $370.82 | 0.5M |
| 2026-06-01 | $392.45 | $396.11 | $368.05 | $368.23 | 0.5M |
| 2026-05-29 | $395.00 | $400.16 | $391.45 | $393.00 | 1.3M |
| 2026-05-28 | $407.02 | $412.87 | $399.68 | $401.32 | 0.4M |
| 2026-05-27 | $395.01 | $413.60 | $391.63 | $406.09 | 0.4M |
| 2026-05-26 | $402.33 | $409.67 | $396.15 | $400.09 | 0.4M |
| 2026-05-22 | $394.35 | $407.36 | $393.00 | $402.03 | 0.3M |
| 2026-05-21 | $401.90 | $406.50 | $393.70 | $396.98 | 0.3M |
| 2026-05-20 | $393.40 | $402.80 | $384.83 | $402.53 | 0.6M |
| 2026-05-19 | $388.17 | $396.10 | $382.52 | $394.57 | 0.3M |
| 2026-05-18 | $383.88 | $390.19 | $382.02 | $386.61 | 0.2M |
| 2026-05-15 | $384.97 | $391.02 | $383.00 | $385.17 | 0.4M |
| 2026-05-14 | $385.00 | $395.42 | $378.30 | $388.50 | 0.3M |
| 2026-05-13 | $396.59 | $396.59 | $375.32 | $386.51 | 0.4M |
| 2026-05-12 | $405.18 | $409.99 | $389.39 | $401.39 | 0.4M |
| 2026-05-11 | $396.50 | $408.77 | $393.39 | $402.63 | 0.3M |
| 2026-05-08 | $395.58 | $405.79 | $390.22 | $394.20 | 0.4M |
| 2026-05-07 | $425.02 | $454.84 | $396.10 | $399.08 | 0.6M |
| 2026-05-06 | $417.40 | $426.95 | $414.88 | $419.75 | 0.5M |
| 2026-05-05 | $431.89 | $437.09 | $423.44 | $430.44 | 0.3M |
| 2026-05-04 | $433.60 | $442.29 | $432.13 | $432.83 | 0.3M |
| 2026-05-01 | $442.34 | $443.00 | $429.32 | $433.62 | 0.4M |
| 2026-04-30 | $432.15 | $443.95 | $425.93 | $443.67 | 0.4M |
| 2026-04-29 | $436.07 | $440.89 | $426.13 | $439.03 | 0.3M |
| 2026-04-28 | $443.44 | $445.01 | $427.77 | $430.90 | 0.4M |
| 2026-04-27 | $442.16 | $449.52 | $429.81 | $436.90 | 0.3M |
| 2026-04-24 | $437.60 | $439.46 | $427.39 | $438.91 | 0.3M |
| 2026-04-23 | $440.82 | $445.45 | $432.36 | $439.15 | 0.3M |
| 2026-04-22 | $446.01 | $449.00 | $432.74 | $439.50 | 0.3M |
| 2026-04-21 | $437.78 | $444.75 | $436.50 | $437.72 | 0.3M |
| 2026-04-20 | $425.00 | $436.01 | $420.79 | $434.82 | 0.3M |
| 2026-04-17 | $419.61 | $427.26 | $404.72 | $422.58 | 0.5M |
| 2026-04-16 | $418.47 | $430.00 | $417.65 | $426.27 | 0.3M |
| 2026-04-15 | $413.63 | $423.98 | $406.19 | $417.30 | 0.4M |
| 2026-04-14 | $412.79 | $420.80 | $408.52 | $412.20 | 0.5M |
| 2026-04-13 | $410.00 | $422.19 | $405.61 | $416.77 | 0.5M |
| 2026-04-10 | $387.26 | $417.95 | $386.89 | $409.97 | 1.3M |
| 2026-04-09 | $446.99 | $446.99 | $370.41 | $377.97 | 1.6M |
| 2026-04-08 | $436.35 | $458.37 | $432.07 | $448.28 | 0.5M |
| 2026-04-07 | $445.88 | $454.36 | $442.30 | $449.79 | 0.3M |
| 2026-04-06 | $442.02 | $449.00 | $436.58 | $448.86 | 0.3M |
| 2026-04-02 | $449.12 | $456.49 | $433.94 | $444.24 | 0.4M |
| 2026-04-01 | $465.00 | $474.84 | $438.78 | $439.20 | 0.6M |
| 2026-03-31 | $468.77 | $480.00 | $465.81 | $474.56 | 0.5M |
| 2026-03-30 | $519.07 | $520.00 | $465.59 | $467.37 | 0.6M |
| 2026-03-27 | $523.06 | $526.43 | $509.33 | $511.75 | 0.4M |
| 2026-03-26 | $531.37 | $538.30 | $521.06 | $522.28 | 0.3M |
| 2026-03-25 | $535.26 | $541.88 | $530.00 | $530.36 | 0.3M |
| 2026-03-24 | $529.06 | $545.00 | $527.05 | $535.26 | 0.4M |
| 2026-03-23 | $514.28 | $533.84 | $508.40 | $527.87 | 0.4M |
| 2026-03-20 | $533.46 | $543.03 | $519.20 | $519.41 | 1.5M |
| 2026-03-19 | $528.84 | $539.69 | $520.41 | $532.52 | 0.4M |
| 2026-03-18 | $531.08 | $539.10 | $526.59 | $530.08 | 0.4M |
| 2026-03-17 | $532.38 | $534.00 | $518.11 | $529.18 | 0.4M |
| 2026-03-16 | $531.00 | $531.88 | $517.20 | $526.89 | 0.4M |
| 2026-03-13 | $525.00 | $542.62 | $521.21 | $531.13 | 0.4M |
| 2026-03-12 | $524.37 | $540.04 | $522.67 | $528.97 | 0.5M |
| 2026-03-11 | $518.00 | $526.99 | $510.00 | $524.83 | 0.4M |
| 2026-03-10 | $532.30 | $537.00 | $508.40 | $520.76 | 0.5M |
| 2026-03-09 | $528.06 | $545.00 | $520.00 | $539.79 | 0.6M |
| 2026-03-06 | $524.58 | $535.10 | $517.18 | $525.03 | 0.4M |
| 2026-03-05 | $532.75 | $543.99 | $511.77 | $523.31 | 0.4M |
| 2026-03-04 | $520.20 | $541.01 | $515.37 | $536.11 | 0.5M |
| 2026-03-03 | $530.40 | $530.40 | $511.16 | $523.64 | 0.6M |
| 2026-03-02 | $538.00 | $540.00 | $513.19 | $531.09 | 0.7M |
| 2026-02-27 | $515.94 | $528.15 | $510.99 | $524.29 | 0.8M |
| 2026-02-26 | $505.00 | $512.54 | $491.00 | $512.54 | 0.7M |
| 2026-02-25 | $534.77 | $539.00 | $498.86 | $510.30 | 0.9M |
| 2026-02-24 | $503.70 | $533.84 | $494.52 | $531.95 | 0.9M |
| 2026-02-23 | $513.99 | $547.20 | $502.18 | $502.85 | 1.2M |
| 2026-02-20 | $488.00 | $518.79 | $480.00 | $499.88 | 1.0M |
| 2026-02-19 | $430.00 | $491.40 | $430.00 | $486.56 | 0.8M |
| 2026-02-18 | $430.00 | $445.61 | $425.05 | $440.71 | 0.9M |
| 2026-02-17 | $433.08 | $438.05 | $415.90 | $426.42 | 0.8M |
| 2026-02-13 | $411.70 | $436.12 | $411.70 | $432.31 | 0.6M |
| 2026-02-12 | $414.40 | $418.00 | $406.80 | $411.40 | 0.5M |
| 2026-02-11 | $408.00 | $419.40 | $400.25 | $413.54 | 0.5M |
| 2026-02-10 | $378.60 | $404.72 | $378.60 | $401.62 | 0.9M |
| 2026-02-09 | $367.11 | $378.26 | $365.98 | $374.51 | 0.5M |
| 2026-02-06 | $350.46 | $366.65 | $347.68 | $366.03 | 0.4M |
| 2026-02-05 | $346.41 | $347.99 | $336.29 | $345.35 | 0.3M |
| 2026-02-04 | $335.05 | $348.28 | $335.05 | $346.47 | 0.4M |
| 2026-02-03 | $335.00 | $343.26 | $326.68 | $336.12 | 0.4M |
| 2026-02-02 | $340.00 | $344.52 | $335.50 | $336.68 | 0.3M |
| 2026-01-30 | $349.61 | $352.00 | $339.76 | $348.36 | 0.4M |
| 2026-01-29 | $363.24 | $372.81 | $350.29 | $353.21 | 0.4M |
| 2026-01-28 | $351.01 | $357.18 | $344.47 | $354.78 | 0.3M |
| 2026-01-27 | $341.75 | $346.54 | $336.39 | $345.20 | 0.3M |
| 2026-01-26 | $351.04 | $352.69 | $338.50 | $341.74 | 0.3M |
| 2026-01-23 | $349.52 | $358.21 | $344.52 | $346.94 | 0.4M |
| 2026-01-22 | $344.59 | $351.96 | $342.37 | $345.78 | 0.4M |
| 2026-01-21 | $331.30 | $348.00 | $331.30 | $346.23 | 0.5M |