Texas Pacific Land CorporationTPLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $533.46 | $543.03 | $519.20 | $519.41 | 1.47M |
| 3/19/2026 | $528.84 | $539.69 | $520.41 | $532.52 | 426,829 |
| 3/18/2026 | $531.08 | $539.10 | $526.59 | $530.08 | 397,244 |
| 3/17/2026 | $532.38 | $534.00 | $518.11 | $529.18 | 429,285 |
| 3/16/2026 | $531.00 | $531.88 | $517.20 | $526.89 | 398,563 |
| 3/13/2026 | $525.00 | $542.62 | $521.21 | $531.13 | 392,083 |
| 3/12/2026 | $524.37 | $540.04 | $522.67 | $528.97 | 453,788 |
| 3/11/2026 | $518.00 | $526.99 | $510.00 | $524.83 | 431,537 |
| 3/10/2026 | $532.30 | $537.00 | $508.40 | $520.76 | 530,415 |
| 3/9/2026 | $528.06 | $545.00 | $520.00 | $539.79 | 560,470 |
| 3/6/2026 | $524.58 | $535.10 | $517.18 | $525.03 | 378,423 |
| 3/5/2026 | $532.75 | $543.99 | $511.77 | $523.31 | 445,890 |
| 3/4/2026 | $520.20 | $541.01 | $515.37 | $536.11 | 492,700 |
| 3/3/2026 | $530.40 | $530.40 | $511.16 | $523.64 | 569,606 |
| 3/2/2026 | $538.00 | $540.00 | $513.19 | $531.09 | 749,953 |
| 2/27/2026 | $515.94 | $528.15 | $510.99 | $524.29 | 794,921 |
| 2/26/2026 | $505.00 | $512.54 | $491.00 | $512.54 | 684,819 |
| 2/25/2026 | $534.77 | $539.00 | $498.86 | $510.30 | 931,332 |
| 2/24/2026 | $503.70 | $533.84 | $494.52 | $531.95 | 877,330 |
| 2/23/2026 | $513.99 | $547.20 | $502.18 | $502.85 | 1.21M |
| 2/20/2026 | $488.00 | $518.79 | $480.00 | $499.88 | 1.02M |
| 2/19/2026 | $430.00 | $491.40 | $430.00 | $486.56 | 820,075 |
| 2/18/2026 | $430.00 | $445.61 | $425.05 | $440.71 | 935,883 |
| 2/17/2026 | $433.08 | $438.05 | $415.90 | $426.42 | 839,241 |
| 2/13/2026 | $411.70 | $436.12 | $411.70 | $432.31 | 584,791 |
| 2/12/2026 | $414.40 | $418.00 | $406.80 | $411.40 | 458,141 |
| 2/11/2026 | $408.00 | $419.40 | $400.25 | $413.54 | 542,753 |
| 2/10/2026 | $378.60 | $404.72 | $378.60 | $401.62 | 918,800 |
| 2/9/2026 | $367.11 | $378.26 | $365.98 | $374.51 | 542,224 |
| 2/6/2026 | $350.46 | $366.65 | $347.68 | $366.03 | 447,993 |
| 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 |