Advertisement
U.S. markets closed

Texas Pacific Land Corporation (TPL)

NYSE - Nasdaq Real Time Price. Currency in USD
1,563.60+41.22 (+2.71%)
At close: 03:59PM EST
1,560.56 -3.04 (-0.19%)
After hours: 04:02PM EST
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20241,566.661,573.641,540.091,563.601,563.6027,332
Feb 21, 20241,484.201,553.721,484.201,522.381,522.3831,400
Feb 20, 20241,508.981,521.291,490.981,490.981,490.9821,800
Feb 16, 20241,491.871,528.471,491.871,511.811,511.8122,600
Feb 15, 20241,469.281,513.001,468.401,487.561,487.5636,100
Feb 14, 20241,447.131,450.001,416.451,436.681,436.6823,800
Feb 13, 20241,470.691,470.691,413.181,424.541,424.5415,500
Feb 12, 20241,475.981,480.961,448.491,466.351,466.3521,200
Feb 09, 20241,479.531,485.001,459.611,466.111,466.1116,700
Feb 08, 20241,500.001,519.621,467.871,481.821,481.8224,900
Feb 07, 20241,457.061,508.971,450.001,490.851,490.8523,300
Feb 06, 20241,435.491,453.231,434.931,444.431,444.4326,600
Feb 05, 20241,435.001,451.931,416.731,428.981,428.9820,600
Feb 02, 20241,438.761,444.501,402.851,438.141,438.1419,700
Feb 01, 20241,475.771,475.771,422.751,449.621,449.6222,600
Jan 31, 20241,514.341,514.341,454.841,461.331,461.3322,700
Jan 30, 20241,499.611,524.221,499.611,503.911,503.9116,500
Jan 29, 20241,497.591,520.851,497.591,520.851,520.8513,500
Jan 26, 20241,498.501,498.991,476.281,488.691,488.6911,200
Jan 25, 20241,499.991,510.001,475.001,494.421,494.4223,500
Jan 24, 20241,500.001,510.731,498.891,505.491,505.4912,300
Jan 23, 20241,478.471,493.121,467.191,490.861,490.8614,100
Jan 22, 20241,474.271,506.241,474.161,488.991,488.9916,400
Jan 19, 20241,482.841,487.661,470.011,487.661,487.6614,400
Jan 18, 20241,470.251,493.671,449.981,484.371,484.3730,600
Jan 17, 20241,461.081,489.181,452.771,471.401,471.4017,200
Jan 16, 20241,534.001,534.001,475.001,475.141,475.1416,400
Jan 12, 20241,528.471,535.001,509.511,531.221,531.2216,500
Jan 11, 20241,527.161,532.621,501.521,508.421,508.4217,900
Jan 10, 20241,526.221,526.221,490.001,512.291,512.2918,900
Jan 09, 20241,523.041,540.431,514.351,531.921,531.9223,300
Jan 08, 20241,531.411,545.151,519.421,536.771,536.7730,400
Jan 05, 20241,554.981,563.451,542.171,555.251,555.2518,500
Jan 04, 20241,595.581,595.581,550.501,550.501,550.5023,700
Jan 03, 20241,591.301,605.601,583.621,595.581,595.5818,700
Jan 02, 20241,592.791,625.951,587.401,604.611,604.6123,400
Dec 29, 20231,594.591,598.001,567.751,572.451,572.4523,200
Dec 28, 20231,631.591,635.001,597.661,598.121,598.1216,000
Dec 27, 20231,632.501,637.941,630.101,637.031,637.0311,100
Dec 26, 20231,615.701,640.661,609.271,638.511,638.5112,500
Dec 22, 20231,618.161,626.001,596.591,615.801,615.8015,700
Dec 21, 20231,613.751,618.021,587.541,618.021,618.0227,700
Dec 20, 20231,643.791,663.011,610.551,613.691,613.6926,400
Dec 19, 20231,603.101,629.291,595.831,627.371,627.3728,700
Dec 18, 20231,617.851,627.931,595.561,602.371,602.3723,500
Dec 15, 20231,607.111,609.001,583.861,597.231,597.2395,400
Dec 14, 20231,598.901,624.191,596.001,603.951,603.9529,400
Dec 13, 20231,544.161,579.691,542.201,574.411,574.4136,900
Dec 12, 20231,536.361,548.361,515.001,545.711,545.7132,300
Dec 11, 20231,546.721,568.431,540.401,554.651,554.6524,100
Dec 08, 20231,529.341,547.761,525.471,546.121,546.1227,900
Dec 07, 20231,508.001,526.121,498.001,516.521,516.5230,500
Dec 06, 20231,484.081,508.771,468.991,485.681,485.6847,800
Dec 05, 20231,596.681,600.011,482.041,487.801,487.8057,600
Dec 04, 20231,730.011,731.301,594.981,597.161,597.1659,900
Dec 01, 20231,673.121,765.001,666.001,746.281,746.2855,600
Nov 30, 20231,651.861,683.671,637.461,671.951,671.9591,600
Nov 30, 20233.25 Dividend
Nov 29, 20231,626.991,655.871,614.541,652.071,648.8226,700
Nov 28, 20231,639.001,656.041,611.001,618.121,614.9439,200
Nov 27, 20231,654.801,654.801,628.001,637.021,633.8052,500
Nov 24, 20231,649.801,666.001,649.801,650.001,646.7516,100
Nov 22, 20231,615.001,643.251,615.001,642.001,638.7722,300
Nov 21, 20231,635.001,654.041,622.381,641.481,638.2524,100
Nov 20, 20231,652.501,683.501,631.701,639.401,636.1727,200
Nov 17, 20231,622.201,660.981,622.201,652.001,648.7519,400
Nov 16, 20231,663.001,678.001,600.381,612.581,609.4131,900
Nov 15, 20231,700.201,723.901,676.891,682.791,679.4825,400
Nov 14, 20231,682.311,731.971,682.311,703.951,700.6018,600
Nov 13, 20231,646.761,682.751,635.401,661.371,658.1023,800
Nov 10, 20231,676.001,676.001,629.251,641.001,637.7721,800
Nov 09, 20231,653.271,676.771,627.541,658.451,655.1971,800
Nov 08, 20231,702.291,708.291,645.601,650.551,647.3040,200
Nov 07, 20231,747.001,747.001,654.211,696.811,693.4735,100
Nov 06, 20231,819.701,833.701,750.231,759.481,756.0243,900
Nov 03, 20231,795.291,844.461,784.321,809.011,805.4541,800
Nov 02, 20231,840.801,878.001,792.521,797.801,794.2646,200
Nov 01, 20231,873.201,890.321,842.741,842.741,839.1184,400
Oct 31, 20231,831.121,867.131,830.901,845.951,842.3231,500
Oct 30, 20231,829.621,845.001,808.401,836.361,832.7547,600
Oct 27, 20231,845.481,845.481,794.071,819.571,815.9932,000
Oct 26, 20231,841.001,871.101,795.571,856.231,852.5846,800
Oct 25, 20231,805.001,865.001,805.001,859.011,855.3536,100
Oct 24, 20231,865.001,873.601,809.761,812.151,808.5958,400
Oct 23, 20231,885.201,905.141,852.941,856.341,852.6948,800
Oct 20, 20231,941.001,960.001,913.751,913.751,909.9944,600
Oct 19, 20231,969.801,969.801,946.221,965.021,961.1536,800
Oct 18, 20231,953.091,981.001,948.481,978.321,974.4332,400
Oct 17, 20231,920.142,000.001,920.041,938.231,934.4242,800
Oct 16, 20231,880.101,919.171,880.101,910.031,906.2728,700
Oct 13, 20231,885.001,931.001,874.781,874.781,871.0951,500
Oct 12, 20231,850.101,865.111,841.001,862.971,859.3158,700
Oct 11, 20231,822.241,859.791,811.501,847.551,843.9246,000
Oct 10, 20231,796.531,855.141,796.531,835.291,831.6853,000
Oct 09, 20231,788.081,849.241,788.081,809.101,805.5466,200
Oct 06, 20231,768.301,810.371,765.901,767.521,764.0445,700
Oct 05, 20231,740.161,789.961,740.161,768.291,764.8128,800
Oct 04, 20231,766.361,778.481,741.771,756.671,753.2136,200
Oct 03, 20231,737.291,787.371,737.291,783.031,779.5233,700
Oct 02, 20231,830.001,833.111,714.311,748.931,745.4936,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...