Texas Pacific Land CorporationTPLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $350.46 | $366.61 | $347.68 | $366.03 | 447,847 |
| 2/5/2026 | $346.41 | $347.99 | $336.29 | $345.35 | 339,295 |
| 2/4/2026 | $335.05 | $348.28 | $335.05 | $346.47 | 388,351 |
| 2/3/2026 | $335.00 | $343.26 | $326.68 | $336.12 | 442,712 |
| 2/2/2026 | $340.00 | $344.52 | $335.50 | $336.68 | 341,800 |
| 1/30/2026 | $349.61 | $352.00 | $339.76 | $348.36 | 392,737 |
| 1/29/2026 | $363.24 | $372.81 | $350.29 | $353.21 | 385,600 |
| 1/28/2026 | $351.01 | $357.18 | $344.47 | $354.78 | 317,784 |
| 1/27/2026 | $341.75 | $346.54 | $336.39 | $345.20 | 251,834 |
| 1/26/2026 | $351.04 | $352.69 | $338.50 | $341.74 | 280,060 |
| 1/23/2026 | $349.52 | $358.21 | $344.52 | $346.94 | 436,352 |
| 1/22/2026 | $344.59 | $351.96 | $342.37 | $345.78 | 403,471 |
| 1/21/2026 | $331.30 | $348.00 | $331.30 | $346.23 | 474,430 |
| 1/20/2026 | $354.43 | $355.98 | $327.59 | $327.87 | 388,516 |
| 1/16/2026 | $330.79 | $338.52 | $325.56 | $337.48 | 368,669 |
| 1/15/2026 | $325.04 | $332.00 | $320.53 | $330.94 | 237,803 |
| 1/14/2026 | $323.36 | $332.80 | $322.76 | $326.93 | 316,306 |
| 1/13/2026 | $315.00 | $325.56 | $313.60 | $321.83 | 346,003 |
| 1/12/2026 | $312.00 | $314.79 | $308.60 | $310.08 | 242,277 |
| 1/9/2026 | $307.00 | $314.77 | $305.98 | $311.87 | 468,386 |
| 1/8/2026 | $281.00 | $305.81 | $281.00 | $302.95 | 406,824 |
| 1/7/2026 | $293.80 | $294.36 | $281.35 | $281.39 | 288,233 |
| 1/6/2026 | $297.66 | $301.72 | $288.81 | $293.81 | 393,668 |
| 1/5/2026 | $306.91 | $307.44 | $292.53 | $297.54 | 519,982 |
| 1/2/2026 | $286.00 | $298.27 | $280.95 | $297.97 | 389,077 |
| 12/31/2025 | $291.69 | $293.23 | $286.44 | $287.22 | 297,948 |
| 12/30/2025 | $296.97 | $298.00 | $292.06 | $292.68 | 255,125 |
| 12/29/2025 | $290.00 | $295.92 | $289.50 | $294.53 | 289,340 |
| 12/26/2025 | $294.12 | $294.12 | $283.00 | $287.54 | 292,680 |
| 12/24/2025 | $298.22 | $299.56 | $291.00 | $296.00 | 124,023 |
| 12/23/2025 | $305.48 | $310.44 | $294.87 | $297.33 | 342,300 |
| 12/22/2025 | $304.00 | $309.98 | $302.33 | $302.80 | 1.30M |
| 12/19/2025 | $299.94 | $303.77 | $297.10 | $299.62 | 3.67M |
| 12/18/2025 | $296.89 | $306.17 | $295.32 | $298.47 | 2.24M |
| 12/17/2025 | $278.33 | $297.33 | $276.46 | $294.33 | 2.35M |
| 12/16/2025 | $278.26 | $278.31 | $269.23 | $273.56 | 1.97M |
| 12/15/2025 | $281.56 | $281.98 | $270.67 | $279.88 | 1.89M |
| 12/12/2025 | $298.46 | $298.85 | $278.49 | $279.55 | 1.58M |
| 12/11/2025 | $295.06 | $298.85 | $291.99 | $296.77 | 966,087 |
| 12/10/2025 | $293.34 | $297.79 | $287.79 | $297.50 | 1.46M |
| 12/9/2025 | $301.33 | $304.16 | $291.90 | $293.61 | 869,715 |
| 12/8/2025 | $305.02 | $308.25 | $298.07 | $301.38 | 1.28M |
| 12/5/2025 | $303.90 | $311.49 | $303.65 | $308.36 | 872,856 |
| 12/4/2025 | $302.06 | $307.99 | $299.39 | $306.58 | 940,383 |
| 12/3/2025 | $289.83 | $306.17 | $287.92 | $304.91 | 1.19M |
| 12/2/2025 | $291.23 | $293.00 | $284.19 | $288.22 | 1.38M |
| 12/1/2025 | $287.84 | $290.92 | $284.23 | $284.58 | 1.24M |
| 11/28/2025 | $288.33 | $291.23 | $285.95 | $288.10 | 409,401 |
| 11/26/2025 | $288.67 | $292.18 | $286.67 | $287.64 | 803,106 |
| 11/25/2025 | $290.83 | $291.69 | $279.42 | $288.14 | 1.52M |
| 11/24/2025 | $296.77 | $298.75 | $290.80 | $292.24 | 2.35M |
| 11/21/2025 | $294.38 | $303.27 | $293.50 | $298.81 | 401,454 |
| 11/20/2025 | $304.79 | $308.00 | $294.11 | $294.52 | 351,855 |
| 11/19/2025 | $300.57 | $305.17 | $298.26 | $301.92 | 262,224 |
| 11/18/2025 | $312.02 | $315.33 | $297.33 | $306.71 | 407,964 |
| 11/17/2025 | $340.00 | $340.92 | $317.92 | $319.16 | 513,900 |
| 11/14/2025 | $326.19 | $344.16 | $326.19 | $340.88 | 434,772 |
| 11/13/2025 | $333.33 | $342.04 | $328.83 | $329.66 | 380,400 |
| 11/12/2025 | $326.97 | $336.57 | $326.97 | $335.47 | 373,035 |
| 11/11/2025 | $332.80 | $335.60 | $328.37 | $329.73 | 205,800 |
| 11/10/2025 | $328.56 | $333.33 | $320.00 | $331.29 | 296,400 |