TPL
NYSEAfter HoursTexas Pacific Land Corporation
$820.69
$18.94 (-2.26%)
As of 10:31 AM
Open
$834.00
High
$835.77
Low
$807.70
Prev Close
$839.63
52W High
$1462.78
52W Low
$807.70
Volume
158.53K
Mkt Cap
$18.86B
Texas Pacific Land Corporation
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $834.79 | $834.94 | $807.70 | $820.69 | 202,676 |
| 12/15/2025 | $844.67 | $845.93 | $812.00 | $839.63 | 210,036 |
| 12/12/2025 | $895.38 | $896.56 | $835.46 | $838.64 | 175,956 |
| 12/11/2025 | $885.18 | $896.54 | $875.98 | $890.30 | 107,343 |
| 12/10/2025 | $880.02 | $893.37 | $863.38 | $892.50 | 162,200 |
| 12/9/2025 | $904.00 | $912.49 | $875.69 | $880.82 | 96,635 |
| 12/8/2025 | $915.06 | $924.75 | $894.21 | $904.15 | 142,070 |
| 12/5/2025 | $911.70 | $934.46 | $910.94 | $925.08 | 97,000 |
| 12/4/2025 | $906.17 | $923.96 | $898.18 | $919.75 | 104,487 |
| 12/3/2025 | $869.50 | $918.51 | $863.75 | $914.72 | 132,600 |
| 12/2/2025 | $873.68 | $879.00 | $852.57 | $864.67 | 153,300 |
| 12/1/2025 | $863.53 | $872.77 | $852.68 | $853.74 | 137,548 |
| 11/28/2025 | $865.00 | $873.70 | $857.86 | $864.29 | 45,500 |
| 11/26/2025 | $866.00 | $876.55 | $860.00 | $862.91 | 89,234 |
| 11/25/2025 | $872.50 | $875.06 | $838.27 | $864.41 | 168,345 |
| 11/24/2025 | $890.31 | $896.24 | $872.41 | $876.72 | 261,000 |
| 11/21/2025 | $883.14 | $909.82 | $880.50 | $896.43 | 133,818 |
| 11/20/2025 | $914.37 | $924.00 | $882.34 | $883.56 | 117,285 |
| 11/19/2025 | $901.71 | $915.51 | $894.79 | $905.76 | 87,408 |
| 11/18/2025 | $936.05 | $946.00 | $892.00 | $920.12 | 135,988 |
| 11/17/2025 | $1020.00 | $1022.77 | $953.75 | $957.47 | 171,300 |
| 11/14/2025 | $978.58 | $1032.49 | $978.58 | $1022.65 | 144,924 |
| 11/13/2025 | $1000.00 | $1026.13 | $986.50 | $988.97 | 126,800 |
| 11/12/2025 | $980.91 | $1009.72 | $980.91 | $1006.40 | 124,345 |
| 11/11/2025 | $998.41 | $1006.81 | $985.10 | $989.19 | 68,600 |
| 11/10/2025 | $985.69 | $1000.00 | $960.00 | $993.86 | 98,800 |
| 11/7/2025 | $1019.93 | $1019.93 | $937.64 | $981.69 | 173,800 |
| 11/6/2025 | $917.00 | $1048.88 | $917.00 | $1011.13 | 325,000 |
| 11/5/2025 | $907.45 | $936.76 | $907.08 | $919.05 | 94,006 |
| 11/4/2025 | $915.00 | $923.70 | $900.02 | $914.43 | 88,800 |
| 11/3/2025 | $943.00 | $943.41 | $916.34 | $924.66 | 104,800 |
| 10/31/2025 | $925.91 | $950.00 | $925.91 | $943.38 | 167,100 |
| 10/30/2025 | $925.70 | $948.75 | $925.70 | $928.50 | 110,300 |
| 10/29/2025 | $915.00 | $940.69 | $911.19 | $924.40 | 95,600 |
| 10/28/2025 | $927.00 | $929.63 | $913.06 | $915.01 | 78,600 |
| 10/27/2025 | $936.62 | $941.36 | $922.09 | $929.40 | 65,200 |
| 10/24/2025 | $945.00 | $952.26 | $928.33 | $928.63 | 72,900 |
| 10/23/2025 | $957.35 | $957.35 | $935.70 | $937.64 | 75,500 |
| 10/22/2025 | $930.88 | $937.03 | $909.82 | $925.86 | 141,300 |
| 10/21/2025 | $929.86 | $949.92 | $928.63 | $928.63 | 94,500 |
| 10/20/2025 | $948.59 | $953.25 | $932.96 | $934.46 | 128,100 |
| 10/17/2025 | $931.26 | $940.14 | $918.54 | $938.98 | 140,100 |
| 10/16/2025 | $926.54 | $944.85 | $919.32 | $938.18 | 155,300 |
| 10/15/2025 | $915.00 | $943.44 | $915.00 | $926.75 | 146,900 |
| 10/14/2025 | $874.30 | $920.71 | $862.53 | $907.52 | 138,600 |
| 10/13/2025 | $897.62 | $911.25 | $890.13 | $892.23 | 105,700 |
| 10/10/2025 | $900.00 | $911.26 | $880.00 | $889.25 | 137,200 |
| 10/9/2025 | $950.72 | $962.21 | $906.25 | $909.79 | 124,100 |
| 10/8/2025 | $965.91 | $965.91 | $930.00 | $952.92 | 121,300 |
| 10/7/2025 | $975.40 | $975.40 | $947.27 | $959.61 | 81,900 |
| 10/6/2025 | $954.02 | $983.23 | $947.17 | $975.40 | 135,800 |
| 10/3/2025 | $968.05 | $980.00 | $943.92 | $945.89 | 115,000 |
| 10/2/2025 | $957.82 | $975.80 | $954.02 | $967.74 | 122,500 |
| 10/1/2025 | $928.23 | $963.31 | $926.62 | $957.98 | 132,800 |
| 9/30/2025 | $909.93 | $937.47 | $905.67 | $933.64 | 122,100 |
| 9/29/2025 | $945.93 | $945.93 | $917.99 | $920.64 | 95,300 |
| 9/26/2025 | $926.45 | $962.68 | $926.45 | $954.28 | 127,500 |
| 9/25/2025 | $934.83 | $936.79 | $918.73 | $925.57 | 98,700 |
| 9/24/2025 | $946.01 | $960.97 | $934.30 | $935.00 | 130,700 |
| 9/23/2025 | $877.80 | $937.00 | $877.80 | $931.28 | 219,200 |
| 9/22/2025 | $868.43 | $886.20 | $860.03 | $876.96 | 153,500 |
| 9/19/2025 | $908.95 | $912.36 | $869.69 | $875.10 | 426,800 |
| 9/18/2025 | $915.77 | $931.83 | $911.82 | $913.27 | 128,900 |