Texas Pacific Land Corporation TPL
291.91 USD +10.73 (+3.82%)
Regular-session close
291.00 -0.91 -0.31%
After hours · Nov 13, 4:14 PM ET
284.81 Day range 297.15
272.18 52-week range 539.79
- YTD
- +1.63%
- 1 year
- -11.45%
TPL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 286.04 | 297.15 | 284.81 | 291.91 | +10.73 | +3.82% | 427,662 |
| Nov 12, 2026 | 280.00 | 284.57 | 276.00 | 281.18 | -0.24 | -0.09% | 340,930 |
| Nov 11, 2026 | 280.00 | 283.96 | 275.63 | 281.42 | +6.79 | +2.47% | 438,484 |
| Nov 10, 2026 | 273.56 | 284.61 | 273.05 | 274.63 | -3.65 | -1.31% | 481,869 |
| Nov 9, 2026 | 272.29 | 285.84 | 268.74 | 278.28 | +5.92 | +2.17% | 485,832 |
| Nov 6, 2026 | 272.48 | 281.02 | 265.31 | 272.36 | +0.18 | +0.07% | 695,200 |
| Nov 5, 2026 | 300.77 | 314.79 | 269.69 | 272.18 | -15.47 | -5.38% | 908,900 |
| Nov 4, 2026 | 325.05 | 326.94 | 277.70 | 287.65 | -44.35 | -13.36% | 1,177,500 |
| Nov 3, 2026 | 327.30 | 334.29 | 323.01 | 332.00 | +2.05 | +0.62% | 444,700 |
| Nov 2, 2026 | 328.49 | 333.45 | 327.51 | 329.95 | -1.73 | -0.52% | 455,100 |
| Oct 30, 2026 | 326.15 | 333.10 | 326.01 | 331.68 | +3.72 | +1.13% | 480,600 |
| Oct 29, 2026 | 330.80 | 334.38 | 325.64 | 327.96 | -3.97 | -1.20% | 334,800 |
| Oct 28, 2026 | 333.14 | 338.01 | 330.50 | 331.93 | +1.50 | +0.45% | 285,400 |
| Oct 27, 2026 | 332.53 | 336.73 | 326.99 | 330.43 | -3.03 | -0.91% | 274,400 |
| Oct 26, 2026 | 338.26 | 339.99 | 331.79 | 333.46 | -4.80 | -1.42% | 278,900 |
| Oct 23, 2026 | 334.96 | 345.95 | 332.52 | 338.26 | +4.59 | +1.38% | 248,000 |
| Oct 22, 2026 | 342.99 | 344.11 | 325.81 | 333.67 | -10.64 | -3.09% | 320,200 |
| Oct 21, 2026 | 343.25 | 350.27 | 342.83 | 344.31 | +2.14 | +0.63% | 244,900 |
| Oct 20, 2026 | 348.64 | 348.64 | 337.11 | 342.17 | -2.44 | -0.71% | 325,300 |
| Oct 19, 2026 | 349.81 | 352.85 | 341.41 | 344.61 | -6.31 | -1.80% | 260,500 |
| Oct 16, 2026 | 348.48 | 351.86 | 345.99 | 350.92 | +4.40 | +1.27% | 282,700 |
| Oct 15, 2026 | 355.58 | 356.90 | 343.06 | 346.52 | -8.05 | -2.27% | 248,700 |
| Oct 14, 2026 | 369.48 | 370.00 | 353.00 | 354.57 | -14.56 | -3.94% | 327,500 |
| Oct 13, 2026 | 366.96 | 369.40 | 363.04 | 369.13 | +3.81 | +1.04% | 202,100 |
| Oct 12, 2026 | 366.01 | 369.08 | 363.20 | 365.32 | +4.34 | +1.20% | 213,000 |
| Oct 9, 2026 | 360.31 | 366.00 | 358.66 | 360.98 | +3.20 | +0.89% | 209,500 |
| Oct 8, 2026 | 350.98 | 360.96 | 350.98 | 357.78 | +11.99 | +3.47% | 323,300 |
| Oct 7, 2026 | 356.43 | 358.50 | 341.47 | 345.79 | -9.37 | -2.64% | 285,800 |
| Oct 6, 2026 | 343.91 | 358.00 | 343.50 | 355.16 | +10.49 | +3.04% | 393,700 |
| Oct 5, 2026 | 340.56 | 349.47 | 338.67 | 344.67 | +4.48 | +1.32% | 268,800 |
| Oct 2, 2026 | 336.73 | 340.61 | 334.95 | 340.19 | +3.73 | +1.11% | 291,400 |
| Oct 1, 2026 | 326.00 | 338.29 | 325.22 | 336.46 | +10.63 | +3.26% | 348,900 |
| Sep 30, 2026 | 329.85 | 332.47 | 324.80 | 325.83 | -2.87 | -0.87% | 335,600 |
| Sep 29, 2026 | 334.14 | 341.07 | 328.46 | 328.70 | -9.45 | -2.79% | 269,300 |
| Sep 28, 2026 | 344.00 | 344.41 | 337.26 | 338.15 | -2.92 | -0.86% | 252,200 |
| Sep 25, 2026 | 333.88 | 343.38 | 332.21 | 341.07 | +2.82 | +0.83% | 287,800 |
| Sep 24, 2026 | 338.16 | 342.67 | 334.13 | 338.25 | +2.51 | +0.75% | 345,500 |
| Sep 23, 2026 | 357.98 | 358.95 | 335.00 | 335.74 | -19.50 | -5.49% | 432,900 |
| Sep 22, 2026 | 366.38 | 366.38 | 354.64 | 355.24 | -11.56 | -3.15% | 448,400 |
| Sep 21, 2026 | 349.74 | 369.46 | 343.40 | 366.80 | +14.13 | +4.01% | 606,800 |
| Sep 18, 2026 | 347.65 | 360.59 | 346.08 | 352.67 | +5.47 | +1.58% | 1,354,800 |
| Sep 17, 2026 | 347.46 | 353.96 | 346.51 | 347.20 | -1.37 | -0.39% | 433,900 |
| Sep 16, 2026 | 365.58 | 367.64 | 347.27 | 348.57 | -23.06 | -6.21% | 462,800 |
| Sep 15, 2026 | 369.93 | 376.83 | 367.08 | 371.63 | +6.36 | +1.74% | 286,600 |
| Sep 14, 2026 | 375.40 | 381.43 | 363.66 | 365.27 | -3.83 | -1.04% | 347,000 |
| Sep 11, 2026 | 363.01 | 371.08 | 363.01 | 369.10 | +3.00 | +0.82% | 271,000 |
| Sep 10, 2026 | 376.23 | 377.60 | 365.01 | 366.10 | -7.96 | -2.13% | 309,600 |
| Sep 9, 2026 | 383.80 | 393.00 | 373.00 | 374.06 | -7.84 | -2.05% | 310,200 |
| Sep 8, 2026 | 369.47 | 383.93 | 368.37 | 381.90 | +19.48 | +5.37% | 331,900 |
| Sep 4, 2026 | 360.31 | 367.07 | 358.01 | 362.42 | -4.08 | -1.11% | 272,000 |
| Sep 3, 2026 | 370.15 | 370.26 | 363.34 | 366.50 | -0.82 | -0.22% | 271,900 |
| Sep 2, 2026 | 367.00 | 368.79 | 361.54 | 367.32 | -2.61 | -0.71% | 279,400 |
| Sep 1, 2026 | 377.14 | 377.38 | 365.00 | 369.93 | -4.41 | -1.18% | 267,900 |
| Aug 31, 2026 | 370.00 | 376.00 | 366.61 | 374.34 | +9.96 | +2.73% | 390,600 |
| Aug 28, 2026 | 370.79 | 376.00 | 361.60 | 364.38 | -5.33 | -1.44% | 200,100 |
| Aug 27, 2026 | 369.21 | 371.71 | 363.71 | 369.71 | +0.31 | +0.08% | 274,400 |
| Aug 26, 2026 | 369.58 | 383.04 | 367.80 | 369.40 | -3.39 | -0.91% | 289,400 |
| Aug 25, 2026 | 368.18 | 376.54 | 365.16 | 372.79 | -0.66 | -0.18% | 242,900 |
| Aug 24, 2026 | 377.57 | 386.12 | 369.67 | 373.45 | -10.19 | -2.66% | 347,700 |
| Aug 21, 2026 | 373.64 | 386.36 | 372.47 | 383.64 | +14.08 | +3.81% | 330,400 |
| Aug 20, 2026 | 376.85 | 396.78 | 357.68 | 369.56 | -3.62 | -0.97% | 1,095,700 |
| Aug 19, 2026 | 370.00 | 375.92 | 367.99 | 373.18 | +7.82 | +2.14% | 357,000 |
| Aug 18, 2026 | 362.68 | 366.80 | 357.28 | 365.36 | +4.57 | +1.27% | 333,000 |
| Aug 17, 2026 | 357.66 | 364.00 | 352.75 | 360.79 | +2.27 | +0.63% | 256,300 |
| Aug 14, 2026 | 348.03 | 361.28 | 347.05 | 358.52 | +11.48 | +3.31% | 326,100 |
65 days, newest first. Daily bars as drawn on the TPL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.