Texas Pacific Land Corporation (TPL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 596.15 | 607.89 | 595.39 | 602.40 | 602.40 | 69,500 |
| Apr 26, 2024 | 591.30 | 599.00 | 587.00 | 595.67 | 595.67 | 56,800 |
| Apr 25, 2024 | 589.38 | 598.34 | 579.53 | 592.02 | 592.02 | 48,700 |
| Apr 24, 2024 | 586.69 | 589.92 | 579.94 | 589.01 | 589.01 | 52,600 |
| Apr 23, 2024 | 580.91 | 592.39 | 580.91 | 587.81 | 587.81 | 41,400 |
| Apr 22, 2024 | 579.55 | 593.49 | 578.36 | 585.81 | 585.81 | 40,900 |
| Apr 19, 2024 | 581.56 | 589.07 | 577.57 | 582.60 | 582.60 | 63,100 |
| Apr 18, 2024 | 585.52 | 594.20 | 579.00 | 582.40 | 582.40 | 63,100 |
| Apr 17, 2024 | 586.03 | 597.32 | 579.30 | 584.96 | 584.96 | 66,500 |
| Apr 16, 2024 | 580.11 | 591.64 | 576.91 | 586.93 | 586.93 | 50,400 |
| Apr 15, 2024 | 608.81 | 610.93 | 582.33 | 583.91 | 583.91 | 95,500 |
| Apr 12, 2024 | 605.90 | 633.07 | 603.83 | 605.72 | 605.72 | 75,400 |
| Apr 11, 2024 | 594.22 | 604.51 | 586.62 | 601.52 | 601.52 | 117,700 |
| Apr 10, 2024 | 585.00 | 596.01 | 572.20 | 594.22 | 594.22 | 104,200 |
| Apr 09, 2024 | 579.72 | 591.49 | 579.72 | 589.41 | 589.41 | 65,500 |
| Apr 08, 2024 | 595.09 | 595.09 | 577.77 | 579.12 | 579.12 | 71,700 |
| Apr 05, 2024 | 598.93 | 599.26 | 585.00 | 596.22 | 596.22 | 49,400 |
| Apr 04, 2024 | 587.00 | 601.23 | 587.00 | 597.16 | 597.16 | 99,700 |
| Apr 03, 2024 | 578.00 | 589.19 | 574.49 | 586.90 | 586.90 | 64,600 |
| Apr 02, 2024 | 574.65 | 586.91 | 566.44 | 575.66 | 575.66 | 86,100 |
| Apr 01, 2024 | 580.84 | 581.21 | 566.88 | 571.09 | 571.09 | 66,100 |
| Mar 28, 2024 | 576.50 | 579.39 | 569.99 | 578.51 | 578.51 | 105,800 |
| Mar 27, 2024 | 565.00 | 581.78 | 559.98 | 576.33 | 576.33 | 75,300 |
| Mar 27, 2024 | 3:1 Stock Split | |||||
| Mar 26, 2024 | 577.11 | 582.94 | 557.99 | 559.73 | 559.73 | 117,300 |
| Mar 25, 2024 | 569.33 | 574.85 | 567.29 | 574.85 | 574.85 | 40,800 |
| Mar 22, 2024 | 568.40 | 570.33 | 558.65 | 561.96 | 561.96 | 82,200 |
| Mar 21, 2024 | 566.67 | 567.74 | 561.13 | 566.65 | 566.65 | 74,400 |
| Mar 20, 2024 | 562.00 | 565.11 | 553.33 | 563.93 | 563.93 | 77,100 |
| Mar 19, 2024 | 565.29 | 569.33 | 555.71 | 562.00 | 562.00 | 77,400 |
| Mar 18, 2024 | 559.01 | 569.17 | 554.41 | 556.70 | 556.70 | 93,600 |
| Mar 15, 2024 | 547.00 | 556.78 | 547.00 | 555.50 | 555.50 | 196,200 |
| Mar 14, 2024 | 541.67 | 550.59 | 540.00 | 547.60 | 547.60 | 102,000 |
| Mar 13, 2024 | 529.03 | 540.34 | 529.03 | 535.49 | 535.49 | 104,400 |
| Mar 12, 2024 | 516.33 | 526.00 | 509.39 | 525.16 | 525.16 | 69,000 |
| Mar 11, 2024 | 509.32 | 525.43 | 503.08 | 517.67 | 517.67 | 67,500 |
| Mar 08, 2024 | 512.00 | 519.60 | 505.36 | 509.24 | 509.24 | 90,600 |
| Mar 07, 2024 | 493.97 | 508.24 | 493.97 | 500.54 | 500.54 | 70,200 |
| Mar 06, 2024 | 509.94 | 509.94 | 493.40 | 495.15 | 495.15 | 78,000 |
| Mar 05, 2024 | 507.49 | 517.88 | 504.61 | 505.23 | 505.23 | 65,100 |
| Mar 04, 2024 | 521.25 | 521.25 | 511.52 | 512.76 | 512.76 | 58,800 |
| Mar 01, 2024 | 525.57 | 528.75 | 519.53 | 521.91 | 521.91 | 60,300 |
| Feb 29, 2024 | 521.68 | 528.02 | 519.74 | 525.14 | 525.14 | 112,200 |
| Feb 29, 2024 | 1.166667 Dividend | |||||
| Feb 28, 2024 | 527.07 | 527.07 | 511.82 | 514.09 | 512.92 | 65,100 |
| Feb 27, 2024 | 520.86 | 529.03 | 520.86 | 529.03 | 527.83 | 68,700 |
| Feb 26, 2024 | 518.05 | 524.17 | 513.71 | 520.08 | 518.90 | 108,000 |
| Feb 23, 2024 | 518.73 | 522.18 | 513.33 | 520.45 | 519.27 | 57,300 |
| Feb 22, 2024 | 522.22 | 524.55 | 513.36 | 521.14 | 519.96 | 93,300 |
| Feb 21, 2024 | 494.73 | 517.91 | 494.73 | 507.46 | 506.31 | 94,200 |
| Feb 20, 2024 | 502.99 | 507.10 | 496.99 | 496.99 | 495.87 | 65,400 |
| Feb 16, 2024 | 497.29 | 509.49 | 497.29 | 503.94 | 502.79 | 67,800 |
| Feb 15, 2024 | 489.76 | 504.33 | 489.47 | 495.85 | 494.73 | 108,300 |
| Feb 14, 2024 | 482.38 | 483.33 | 472.15 | 478.89 | 477.81 | 71,400 |
| Feb 13, 2024 | 490.23 | 490.23 | 471.06 | 474.85 | 473.77 | 46,500 |
| Feb 12, 2024 | 491.99 | 493.65 | 482.83 | 488.78 | 487.67 | 63,600 |
| Feb 09, 2024 | 493.18 | 495.00 | 486.54 | 488.70 | 487.59 | 50,100 |
| Feb 08, 2024 | 500.00 | 506.54 | 489.29 | 493.94 | 492.82 | 74,700 |
| Feb 07, 2024 | 485.69 | 502.99 | 483.33 | 496.95 | 495.82 | 69,900 |
| Feb 06, 2024 | 478.50 | 484.41 | 478.31 | 481.48 | 480.38 | 79,800 |
| Feb 05, 2024 | 478.33 | 483.98 | 472.24 | 476.33 | 475.25 | 61,800 |
| Feb 02, 2024 | 479.59 | 481.50 | 467.62 | 479.38 | 478.29 | 59,100 |
| Feb 01, 2024 | 491.92 | 491.92 | 474.25 | 483.21 | 482.11 | 67,800 |
| Jan 31, 2024 | 504.78 | 504.78 | 484.95 | 487.11 | 486.00 | 68,100 |
| Jan 30, 2024 | 499.87 | 508.07 | 499.87 | 501.30 | 500.17 | 49,500 |
| Jan 29, 2024 | 499.20 | 506.95 | 499.20 | 506.95 | 505.80 | 40,500 |
| Jan 26, 2024 | 499.50 | 499.66 | 492.09 | 496.23 | 495.10 | 33,600 |
| Jan 25, 2024 | 500.00 | 503.33 | 491.67 | 498.14 | 497.01 | 70,500 |
| Jan 24, 2024 | 500.00 | 503.58 | 499.63 | 501.83 | 500.69 | 36,900 |
| Jan 23, 2024 | 492.82 | 497.71 | 489.06 | 496.95 | 495.83 | 42,300 |
| Jan 22, 2024 | 491.42 | 502.08 | 491.39 | 496.33 | 495.20 | 49,200 |
| Jan 19, 2024 | 494.28 | 495.89 | 490.00 | 495.89 | 494.76 | 43,200 |
| Jan 18, 2024 | 490.08 | 497.89 | 483.33 | 494.79 | 493.67 | 91,800 |
| Jan 17, 2024 | 487.03 | 496.39 | 484.26 | 490.47 | 489.35 | 51,600 |
| Jan 16, 2024 | 511.33 | 511.33 | 491.67 | 491.71 | 490.60 | 49,200 |
| Jan 12, 2024 | 509.49 | 511.67 | 503.17 | 510.41 | 509.25 | 49,500 |
| Jan 11, 2024 | 509.05 | 510.87 | 500.51 | 502.81 | 501.67 | 53,700 |
| Jan 10, 2024 | 508.74 | 508.74 | 496.67 | 504.10 | 502.95 | 56,700 |
| Jan 09, 2024 | 507.68 | 513.48 | 504.78 | 510.64 | 509.48 | 69,900 |
| Jan 08, 2024 | 510.47 | 515.05 | 506.47 | 512.26 | 511.09 | 91,200 |
| Jan 05, 2024 | 518.33 | 521.15 | 514.06 | 518.42 | 517.24 | 55,500 |
| Jan 04, 2024 | 531.86 | 531.86 | 516.83 | 516.83 | 515.66 | 71,100 |
| Jan 03, 2024 | 530.43 | 535.20 | 527.87 | 531.86 | 530.65 | 56,100 |
| Jan 02, 2024 | 530.93 | 541.98 | 529.13 | 534.87 | 533.66 | 70,200 |
| Dec 29, 2023 | 531.53 | 532.67 | 522.58 | 524.15 | 522.96 | 69,600 |
| Dec 28, 2023 | 543.86 | 545.00 | 532.55 | 532.71 | 531.50 | 48,000 |
| Dec 27, 2023 | 544.17 | 545.98 | 543.37 | 545.68 | 544.44 | 33,300 |
| Dec 26, 2023 | 538.57 | 546.89 | 536.42 | 546.17 | 544.93 | 37,500 |
| Dec 22, 2023 | 539.39 | 542.00 | 532.20 | 538.60 | 537.38 | 47,100 |
| Dec 21, 2023 | 537.92 | 539.34 | 529.18 | 539.34 | 538.12 | 83,100 |
| Dec 20, 2023 | 547.93 | 554.34 | 536.85 | 537.90 | 536.68 | 79,200 |
| Dec 19, 2023 | 534.37 | 543.10 | 531.94 | 542.46 | 541.23 | 86,100 |
| Dec 18, 2023 | 539.28 | 542.64 | 531.85 | 534.12 | 532.91 | 70,500 |
| Dec 15, 2023 | 535.70 | 536.33 | 527.95 | 532.41 | 531.20 | 286,200 |
| Dec 14, 2023 | 532.97 | 541.40 | 532.00 | 534.65 | 533.44 | 88,200 |
| Dec 13, 2023 | 514.72 | 526.56 | 514.07 | 524.80 | 523.61 | 110,700 |
| Dec 12, 2023 | 512.12 | 516.12 | 505.00 | 515.24 | 514.07 | 96,900 |
| Dec 11, 2023 | 515.57 | 522.81 | 513.47 | 518.22 | 517.04 | 72,300 |
| Dec 08, 2023 | 509.78 | 515.92 | 508.49 | 515.37 | 514.20 | 83,700 |
| Dec 07, 2023 | 502.67 | 508.71 | 499.33 | 505.51 | 504.36 | 91,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.