NYSE : TPL
Texas Pacific Land Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 331.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Texas Pacific Land Corporation (TPL) closed at 331.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 328.49 | 332.92 | 328.02 | 331.13 | 73,326 | -0.17% |
| 2026-10-30 | 326.15 | 333.1 | 326.01 | 331.68 | 480,639 | +1.13% |
| 2026-10-29 | 330.8 | 334.38 | 325.635 | 327.96 | 335,289 | -1.20% |
| 2026-10-28 | 333.14 | 338.01 | 330.5 | 331.93 | 285,718 | +0.45% |
| 2026-10-27 | 332.53 | 336.725 | 326.99 | 330.43 | 274,419 | -0.91% |
| 2026-10-26 | 338.26 | 339.99 | 331.79 | 333.46 | 278,935 | -1.42% |
| 2026-10-23 | 334.96 | 345.95 | 332.52 | 338.26 | 248,059 | +1.38% |
| 2026-10-22 | 342.99 | 344.105 | 325.81 | 333.67 | 320,463 | -3.09% |
| 2026-10-21 | 343.25 | 350.27 | 342.825 | 344.31 | 244,906 | +0.63% |
| 2026-10-20 | 348.64 | 348.64 | 337.11 | 342.17 | 325,315 | -0.71% |
| 2026-10-19 | 349.81 | 352.85 | 341.41 | 344.61 | 260,515 | -1.80% |
| 2026-10-16 | 348.48 | 351.86 | 345.99 | 350.92 | 274,513 | +1.27% |
| 2026-10-15 | 355.58 | 356.9 | 343.06 | 346.52 | 248,595 | -2.27% |
| 2026-10-14 | 369.48 | 370 | 353 | 354.57 | 327,409 | -3.94% |
| 2026-10-13 | 366.96 | 369.4 | 363.04 | 369.13 | 201,555 | +1.04% |
| 2026-10-12 | 366.01 | 369.08 | 363.203 | 365.32 | 212,964 | +1.20% |
| 2026-10-09 | 360.31 | 366 | 358.66 | 360.98 | 209,465 | +0.89% |
| 2026-10-08 | 350.98 | 360.96 | 350.98 | 357.78 | 322,626 | +3.47% |
| 2026-10-07 | 356.43 | 358.5 | 341.47 | 345.79 | 285,751 | -2.64% |
| 2026-10-06 | 343.91 | 358 | 343.503 | 355.16 | 392,455 | +3.04% |
| 2026-10-05 | 340.56 | 349.47 | 338.67 | 344.67 | 264,788 | +1.32% |
| 2026-10-02 | 336.73 | 340.61 | 334.95 | 340.19 | 289,187 | +1.11% |
| 2026-10-01 | 326 | 338.29 | 325.22 | 336.46 | 348,716 | +3.26% |
| 2026-09-30 | 329.85 | 332.47 | 324.8 | 325.83 | 335,464 | -0.87% |
| 2026-09-29 | 334.14 | 341.07 | 328.46 | 328.7 | 265,791 | -2.79% |
| 2026-09-28 | 344 | 344.41 | 337.26 | 338.15 | 250,078 | -0.86% |
| 2026-09-25 | 333.88 | 343.38 | 332.21 | 341.07 | 287,503 | +0.83% |
| 2026-09-24 | 338.16 | 342.67 | 334.127 | 338.25 | 338,773 | +0.75% |
| 2026-09-23 | 357.98 | 358.945 | 335 | 335.74 | 431,202 | -5.49% |
| 2026-09-22 | 366.38 | 366.38 | 354.64 | 355.24 | 445,893 | -3.15% |
| 2026-09-21 | 349.74 | 369.46 | 343.4 | 366.8 | 597,386 | +4.01% |
| 2026-09-18 | 347.65 | 360.59 | 346.08 | 352.67 | 1,258,194 | +1.58% |
| 2026-09-17 | 347.46 | 353.964 | 346.505 | 347.2 | 433,738 | -0.39% |
| 2026-09-16 | 365.58 | 367.64 | 347.27 | 348.57 | 462,344 | -6.21% |
| 2026-09-15 | 369.93 | 376.83 | 367.078 | 371.63 | 274,493 | +1.74% |
| 2026-09-14 | 375.4 | 381.43 | 363.655 | 365.27 | 343,753 | -1.04% |
| 2026-09-11 | 363.01 | 371.075 | 363.01 | 369.1 | 266,979 | +0.82% |
| 2026-09-10 | 376.23 | 377.595 | 365.01 | 366.1 | 302,718 | -2.13% |
| 2026-09-09 | 383.8 | 393 | 373 | 374.06 | 305,770 | -2.05% |
| 2026-09-08 | 369.47 | 383.93 | 368.365 | 381.9 | 331,603 | +5.37% |
| 2026-09-04 | 360.31 | 367.065 | 358.005 | 362.42 | 272,032 | -1.11% |
| 2026-09-03 | 370.15 | 370.26 | 363.344 | 366.5 | 272,148 | -0.22% |
| 2026-09-02 | 367 | 368.79 | 361.54 | 367.32 | 279,515 | -0.71% |
| 2026-09-01 | 377.14 | 377.38 | 365 | 369.93 | 267,989 | -1.02% |
| 2026-08-31 | 370 | 376 | 366.61 | 374.34 | 390,620 | +2.73% |
| 2026-08-28 | 370.79 | 376 | 361.6 | 364.38 | 200,162 | -1.44% |
| 2026-08-27 | 369.21 | 371.71 | 363.705 | 369.71 | 274,680 | +0.08% |
| 2026-08-26 | 369.58 | 383.044 | 367.8 | 369.4 | 289,470 | -0.91% |
| 2026-08-25 | 368.18 | 376.54 | 365.162 | 372.79 | 243,064 | -0.18% |
| 2026-08-24 | 377.57 | 386.12 | 369.67 | 373.45 | 347,738 | -2.66% |
| 2026-08-21 | 373.64 | 386.36 | 372.47 | 383.64 | 330,500 | +3.81% |
| 2026-08-20 | 376.85 | 396.78 | 357.68 | 369.56 | 1,095,866 | -0.97% |
| 2026-08-19 | 370 | 375.915 | 367.99 | 373.18 | 357,190 | +2.14% |
| 2026-08-18 | 362.68 | 366.8 | 357.279 | 365.36 | 333,028 | +1.27% |
| 2026-08-17 | 357.66 | 364 | 352.75 | 360.79 | 256,498 | +0.63% |
| 2026-08-14 | 348.03 | 361.28 | 347.05 | 358.52 | 326,364 | +3.31% |
| 2026-08-13 | 336.49 | 350.515 | 335.1 | 347.04 | 372,707 | +1.25% |
| 2026-08-12 | 360.87 | 362.99 | 339.5 | 342.77 | 505,240 | -6.08% |
| 2026-08-11 | 350 | 368.97 | 347.65 | 364.97 | 461,439 | +4.15% |
| 2026-08-10 | 346.3 | 353.83 | 340.23 | 350.44 | 473,783 | +2.87% |
| 2026-08-07 | 360.84 | 360.84 | 340.58 | 340.65 | 491,851 | -4.21% |
| 2026-08-06 | 394.23 | 394.23 | 346.53 | 355.64 | 817,164 | -6.87% |
| 2026-08-05 | 394.67 | 397.098 | 379.53 | 381.88 | 350,364 | -3.45% |
| 2026-08-04 | 405.35 | 411.46 | 394.72 | 395.52 | 368,253 | -2.62% |
| 2026-08-03 | 389.06 | 406.48 | 385.332 | 406.15 | 365,973 | +0.89% |
| 2026-07-31 | 395.36 | 407.705 | 394.85 | 402.58 | 391,649 | +2.11% |
| 2026-07-30 | 386 | 395.842 | 377.83 | 394.25 | 267,408 | +1.24% |
| 2026-07-29 | 397.48 | 399.02 | 387.765 | 389.41 | 257,755 | +0.00% |
| 2026-07-28 | 396.04 | 398.62 | 387.01 | 389.42 | 331,897 | -1.82% |
| 2026-07-27 | 415.96 | 421.16 | 395.61 | 396.62 | 265,757 | -5.44% |
| 2026-07-24 | 423.97 | 429.86 | 419.03 | 419.44 | 183,536 | -1.44% |
| 2026-07-23 | 436.93 | 437.295 | 422.65 | 425.55 | 229,065 | -1.74% |
| 2026-07-22 | 420.16 | 435.32 | 419.97 | 433.1 | 322,217 | +3.39% |
| 2026-07-21 | 408.04 | 420.26 | 408 | 418.91 | 232,092 | +3.21% |
| 2026-07-20 | 415.35 | 419.52 | 405.39 | 405.87 | 251,060 | -2.36% |
| 2026-07-17 | 422.23 | 429.78 | 406.46 | 415.7 | 319,202 | -0.08% |
| 2026-07-16 | 413.14 | 423 | 404.19 | 416.05 | 221,600 | +0.63% |
| 2026-07-15 | 418.93 | 423.87 | 410.22 | 413.44 | 193,478 | -0.60% |
| 2026-07-14 | 410 | 416.44 | 401.99 | 415.93 | 235,375 | +1.71% |
| 2026-07-13 | 405 | 416.85 | 402.405 | 408.92 | 301,624 | +2.79% |
| 2026-07-10 | 390 | 397.95 | 385 | 397.82 | 229,211 | +1.80% |
| 2026-07-09 | 393.36 | 403.3 | 390.17 | 390.77 | 294,141 | -0.96% |
| 2026-07-08 | 406.74 | 407.1 | 390 | 394.57 | 390,583 | -2.03% |
| 2026-07-07 | 404.9 | 406.71 | 395.9 | 402.76 | 298,567 | -0.01% |
| 2026-07-06 | 405.62 | 411.25 | 402.09 | 402.8 | 347,256 | -1.08% |
| 2026-07-02 | 417.445 | 421.03 | 397.51 | 407.2 | 486,667 | -1.88% |
| 2026-07-01 | 434 | 444 | 414.8 | 415.02 | 479,542 | -5.17% |
| 2026-06-30 | 425 | 440.28 | 421.935 | 437.64 | 813,425 | +4.20% |
| 2026-06-29 | 398.34 | 421.19 | 396.14 | 419.98 | 519,929 | +6.11% |
| 2026-06-26 | 380.8 | 403.3 | 380.8 | 395.79 | 520,954 | +1.21% |
| 2026-06-25 | 375.6 | 393.24 | 374.7 | 391.04 | 378,204 | +3.57% |
| 2026-06-24 | 366.33 | 378.72 | 364.56 | 377.56 | 360,682 | +2.07% |
| 2026-06-23 | 352.88 | 378.995 | 352.85 | 369.9 | 499,467 | +2.43% |
| 2026-06-22 | 356.48 | 361.24 | 348.46 | 361.11 | 508,409 | +1.69% |
| 2026-06-18 | 354.51 | 359.25 | 351.81 | 355.11 | 994,869 | +0.18% |
| 2026-06-17 | 357.01 | 361.99 | 352 | 354.48 | 335,604 | -0.52% |
| 2026-06-16 | 357.18 | 363.85 | 354.082 | 356.35 | 360,623 | -1.77% |
| 2026-06-15 | 366.9 | 372.88 | 361.92 | 362.78 | 440,755 | -4.26% |
| 2026-06-12 | 367.5 | 389.65 | 366.6 | 378.91 | 341,541 | +2.53% |
| 2026-06-11 | 379.76 | 380.895 | 367.46 | 369.55 | 499,158 | -1.50% |
| 2026-06-10 | 381.67 | 389.41 | 375.11 | 375.18 | 376,441 | -1.81% |
| 2026-06-09 | 394.95 | 404.44 | 380.88 | 382.11 | 368,585 | -3.54% |
| 2026-06-08 | 392 | 405.82 | 390.74 | 396.14 | 270,086 | +1.63% |
| 2026-06-05 | 400.94 | 400.94 | 386.77 | 389.79 | 291,127 | -4.16% |
| 2026-06-04 | 402.24 | 413.69 | 397.631 | 406.73 | 421,883 | -0.01% |
| 2026-06-03 | 373 | 411.02 | 372.15 | 406.76 | 485,484 | +9.69% |
| 2026-06-02 | 369.96 | 375.25 | 361.2 | 370.82 | 456,590 | +0.70% |
| 2026-06-01 | 392.45 | 396.11 | 368.05 | 368.23 | 519,364 | -6.16% |
| 2026-05-29 | 395 | 400.16 | 391.445 | 393 | 1,343,007 | -2.07% |
| 2026-05-28 | 407.02 | 412.87 | 399.68 | 401.32 | 365,641 | -1.17% |
| 2026-05-27 | 395.01 | 413.6 | 391.63 | 406.09 | 438,503 | +1.50% |
| 2026-05-26 | 402.33 | 409.67 | 396.151 | 400.09 | 368,666 | -0.48% |
| 2026-05-22 | 394.35 | 407.36 | 393 | 402.03 | 288,365 | +1.27% |
| 2026-05-21 | 401.9 | 406.5 | 393.7 | 396.98 | 315,376 | -1.38% |
| 2026-05-20 | 393.4 | 402.8 | 384.83 | 402.53 | 557,433 | +2.02% |
| 2026-05-19 | 388.17 | 396.1 | 382.515 | 394.57 | 313,778 | +2.06% |
| 2026-05-18 | 383.88 | 390.19 | 382.02 | 386.61 | 240,123 | +0.37% |
| 2026-05-15 | 384.97 | 391.02 | 383 | 385.17 | 436,560 | -0.86% |
| 2026-05-14 | 385 | 395.415 | 378.3 | 388.5 | 347,942 | +0.51% |
| 2026-05-13 | 396.59 | 396.59 | 375.315 | 386.51 | 441,327 | -3.71% |