Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Texas Pacific Land Corporation (TPL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,685.85+59.00 (+3.63%)
At close: 04:00PM EDT
1,689.99 +4.14 (+0.25%)
After hours: 06:07PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20221,643.001,703.481,643.001,685.851,685.8521,199
Sep 26, 20221,643.251,675.001,612.931,626.851,626.8534,900
Sep 23, 20221,720.001,720.001,608.691,640.191,640.1943,900
Sep 22, 20221,788.871,798.131,759.991,779.671,779.6720,500
Sep 21, 20221,848.751,848.751,766.631,773.791,773.7920,600
Sep 20, 20221,827.471,827.471,757.001,818.501,818.5025,500
Sep 19, 20221,744.051,816.471,744.051,816.381,816.3838,600
Sep 16, 20221,773.461,776.561,714.791,773.101,773.1055,300
Sep 15, 20221,853.221,854.541,739.001,767.141,767.1440,100
Sep 14, 20221,780.151,873.991,780.151,858.311,858.3155,800
Sep 13, 20221,814.001,814.001,740.001,751.311,751.3137,500
Sep 12, 20221,829.101,856.361,806.641,827.161,827.1632,900
Sep 09, 20221,822.941,846.091,803.761,822.801,822.8022,800
Sep 08, 20221,848.791,865.291,796.871,807.391,807.3928,200
Sep 07, 20221,825.131,841.741,797.261,834.491,834.4932,400
Sep 07, 20223 Dividend
Sep 06, 20221,888.151,898.631,852.131,859.191,856.1935,500
Sep 02, 20221,830.431,895.001,810.981,888.011,884.9640,100
Sep 01, 20221,788.581,819.141,758.931,789.741,786.8542,700
Aug 31, 20221,704.891,851.001,700.211,840.461,837.49451,700
Aug 30, 20221,843.601,843.601,715.421,716.801,714.0346,700
Aug 29, 20221,813.491,899.011,799.511,852.291,849.3049,800
Aug 26, 20221,810.941,854.001,810.941,834.281,831.3231,900
Aug 25, 20221,822.501,822.991,765.111,786.511,783.6333,000
Aug 24, 20221,791.331,824.501,775.001,814.321,811.3927,700
Aug 23, 20221,751.691,810.201,751.691,772.311,769.4529,000
Aug 22, 20221,719.501,758.621,709.341,739.501,736.6922,600
Aug 19, 20221,773.911,777.001,709.161,720.661,717.8825,100
Aug 18, 20221,725.011,790.441,725.011,790.441,787.5531,800
Aug 17, 20221,663.201,725.751,663.201,725.001,722.2220,000
Aug 16, 20221,671.601,709.001,610.751,658.851,656.1725,300
Aug 15, 20221,626.801,710.471,626.801,687.301,684.5831,100
Aug 12, 20221,728.001,728.001,625.101,676.441,673.7347,800
Aug 11, 20221,763.141,787.381,735.301,744.601,741.7819,200
Aug 10, 20221,728.871,744.981,721.061,730.251,727.4613,600
Aug 09, 20221,732.001,732.001,681.221,711.001,708.2414,600
Aug 08, 20221,642.201,730.551,642.201,710.941,708.1835,000
Aug 05, 20221,645.981,689.141,641.971,656.821,654.1529,400
Aug 04, 20221,767.001,794.631,641.551,641.551,638.9045,900
Aug 03, 20221,842.061,842.061,732.931,769.411,766.5521,900
Aug 02, 20221,810.021,844.391,793.321,822.271,819.3322,600
Aug 01, 20221,819.001,844.001,781.261,821.941,819.0030,300
Jul 29, 20221,857.201,886.041,828.541,833.851,830.8938,800
Jul 28, 20221,833.161,840.001,765.781,830.491,827.5426,900
Jul 27, 20221,800.001,828.921,779.001,828.921,825.9727,800
Jul 26, 20221,794.801,800.771,750.681,773.361,770.5027,800
Jul 25, 20221,756.511,792.581,756.511,769.931,767.0727,600
Jul 22, 20221,747.581,798.481,700.621,720.001,717.2218,800
Jul 21, 20221,750.001,790.831,715.001,754.341,751.5133,400
Jul 20, 20221,721.021,818.671,697.471,811.941,809.0247,500
Jul 19, 20221,693.421,742.171,693.421,735.201,732.4023,800
Jul 18, 20221,690.001,748.281,673.281,692.571,689.8427,200
Jul 15, 20221,650.001,667.281,608.001,666.671,663.9826,900
Jul 14, 20221,550.001,650.001,536.711,650.001,647.3433,000
Jul 13, 20221,523.001,627.101,523.001,599.371,596.7925,800
Jul 12, 20221,511.561,566.621,511.561,548.491,545.9935,100
Jul 11, 20221,523.001,548.201,507.471,547.001,544.5016,500
Jul 08, 20221,541.151,562.821,511.631,542.351,539.8614,800
Jul 07, 20221,496.051,577.931,496.051,532.241,529.7729,500
Jul 06, 20221,453.001,464.831,389.631,445.521,443.1938,600
Jul 05, 20221,481.131,487.431,427.781,468.351,465.9839,700
Jul 01, 20221,502.591,536.001,472.521,526.971,524.5122,800
Jun 30, 20221,477.461,495.351,462.001,488.021,485.6223,100
Jun 29, 20221,636.551,636.551,498.901,505.791,503.3623,200
Jun 28, 20221,569.581,640.631,569.581,632.741,630.1134,800
Jun 27, 20221,544.001,544.001,513.021,538.641,536.1619,500
Jun 24, 20221,488.001,546.001,488.001,519.961,517.5158,800
Jun 23, 20221,477.201,477.201,382.101,458.121,455.7739,600
Jun 22, 20221,482.431,507.461,446.671,457.021,454.6727,100
Jun 21, 20221,499.591,550.001,493.751,542.561,540.0732,400
Jun 17, 20221,570.081,570.081,455.001,456.181,453.8365,300
Jun 16, 20221,594.461,594.461,540.871,552.061,549.5634,500
Jun 15, 20221,649.301,684.341,618.051,624.001,621.3821,500
Jun 14, 20221,635.801,670.861,611.011,636.321,633.6829,800
Jun 13, 20221,671.411,671.411,551.391,603.501,600.9137,000
Jun 10, 20221,661.871,735.841,659.241,712.921,710.1631,700
Jun 09, 20221,692.761,753.081,692.761,719.451,716.6822,100
Jun 08, 20221,750.001,755.381,705.051,719.861,717.0828,000
Jun 07, 20221,642.081,756.001,642.081,746.231,743.4134,600
Jun 07, 202223 Dividend
Jun 06, 20221,677.501,688.001,646.831,681.771,656.0922,100
Jun 03, 20221,628.781,684.061,588.001,677.861,652.2423,900
Jun 02, 20221,595.001,655.001,591.001,632.671,607.7429,000
Jun 01, 20221,560.251,610.481,560.251,597.841,573.4424,800
May 31, 20221,588.991,596.001,543.821,565.991,542.0846,300
May 27, 20221,535.001,580.001,535.001,574.021,549.9923,000
May 26, 20221,485.311,533.491,485.311,526.951,503.6419,600
May 25, 20221,440.001,492.301,439.991,486.841,464.1422,200
May 24, 20221,388.021,426.671,374.841,426.671,404.8917,100
May 23, 20221,397.681,412.271,381.011,406.521,385.0516,500
May 20, 20221,358.291,372.361,340.391,372.301,351.3513,700
May 19, 20221,358.541,375.541,331.591,356.481,335.7726,700
May 18, 20221,399.001,399.001,340.001,354.241,333.5623,500
May 17, 20221,376.331,406.331,363.671,398.911,377.5519,600
May 16, 20221,350.011,375.001,350.011,369.321,348.4118,200
May 13, 20221,320.001,357.531,317.371,351.931,331.2919,800
May 12, 20221,283.121,305.991,250.011,295.691,275.9132,700
May 11, 20221,329.311,355.301,266.311,275.671,256.1923,100
May 10, 20221,309.001,341.571,280.001,315.911,295.8226,700
May 09, 20221,387.001,387.001,290.001,296.991,277.1928,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement