Advertisement
U.S. Markets open in 4 hrs 55 mins
S&P Futures
5,883.75 -12.50 (-0.21%) Dow Futures
43,091.00 -86.00 (-0.20%) Nasdaq Futures
20,470.75 -48.75 (-0.24%) Russell 2000 Futures
2,245.00 -10.50 (-0.47%) Crude Oil
70.20 -0.36 (-0.51%) Gold
2,750.80 +11.90 (+0.43%)
Texas Pacific Land Corporation (TPL)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 1,069.75 | 1,083.51 | 1,060.00 | 1,074.57 | 1,074.57 | 83,400 |
| Oct 18, 2024 | 1,063.77 | 1,063.77 | 1,050.81 | 1,058.53 | 1,058.53 | 79,500 |
| Oct 17, 2024 | 1,051.39 | 1,077.25 | 1,051.39 | 1,066.02 | 1,066.02 | 65,100 |
| Oct 16, 2024 | 1,048.95 | 1,060.84 | 1,041.81 | 1,047.96 | 1,047.96 | 77,200 |
| Oct 15, 2024 | 1,046.53 | 1,048.85 | 1,022.84 | 1,036.67 | 1,036.67 | 94,600 |
| Oct 14, 2024 | 1,058.42 | 1,076.31 | 1,050.53 | 1,066.19 | 1,066.19 | 111,700 |
| Oct 11, 2024 | 1,004.00 | 1,070.23 | 1,004.00 | 1,058.42 | 1,058.42 | 175,200 |
| Oct 10, 2024 | 980.04 | 1,006.00 | 976.45 | 1,002.20 | 1,002.20 | 104,300 |
| Oct 09, 2024 | 960.29 | 980.70 | 956.42 | 980.15 | 980.15 | 59,300 |
| Oct 08, 2024 | 976.00 | 976.00 | 952.02 | 970.86 | 970.86 | 74,300 |
| Oct 07, 2024 | 983.00 | 995.71 | 980.43 | 985.57 | 985.57 | 94,900 |
| Oct 04, 2024 | 977.52 | 990.84 | 968.41 | 981.37 | 981.37 | 100,500 |
| Oct 03, 2024 | 932.95 | 975.00 | 927.92 | 970.46 | 970.46 | 111,400 |
| Oct 02, 2024 | 924.76 | 931.11 | 917.02 | 930.01 | 930.01 | 58,300 |
| Oct 01, 2024 | 873.42 | 917.08 | 868.44 | 914.34 | 914.34 | 96,600 |
| Sep 30, 2024 | 892.43 | 899.09 | 870.90 | 884.74 | 884.74 | 107,000 |
| Sep 27, 2024 | 881.30 | 895.12 | 876.71 | 887.08 | 887.08 | 62,900 |
| Sep 26, 2024 | 915.16 | 921.62 | 868.16 | 873.90 | 873.90 | 101,400 |
| Sep 25, 2024 | 939.26 | 947.50 | 921.19 | 927.73 | 927.73 | 123,000 |
| Sep 24, 2024 | 959.50 | 959.50 | 940.58 | 940.60 | 940.60 | 89,500 |
| Sep 23, 2024 | 933.20 | 958.11 | 929.46 | 952.13 | 952.13 | 134,100 |
| Sep 20, 2024 | 913.38 | 941.63 | 905.30 | 936.28 | 936.28 | 315,700 |
| Sep 19, 2024 | 896.13 | 925.15 | 888.28 | 915.66 | 915.66 | 158,100 |
| Sep 18, 2024 | 874.00 | 900.00 | 869.10 | 881.80 | 881.80 | 110,400 |
| Sep 17, 2024 | 844.70 | 881.00 | 844.70 | 873.51 | 873.51 | 110,900 |
| Sep 16, 2024 | 815.10 | 842.63 | 810.18 | 838.61 | 838.61 | 118,200 |
| Sep 13, 2024 | 802.60 | 812.23 | 801.40 | 808.99 | 808.99 | 45,100 |
| Sep 12, 2024 | 792.00 | 799.88 | 789.17 | 794.69 | 794.69 | 43,900 |
| Sep 11, 2024 | 788.04 | 792.48 | 766.51 | 789.25 | 789.25 | 99,200 |
| Sep 10, 2024 | 797.32 | 797.32 | 780.00 | 787.65 | 787.65 | 67,600 |
| Sep 09, 2024 | 800.06 | 800.06 | 785.88 | 791.52 | 791.52 | 66,400 |
| Sep 06, 2024 | 800.09 | 809.80 | 792.41 | 798.51 | 798.51 | 64,400 |
| Sep 05, 2024 | 810.44 | 810.53 | 789.53 | 792.73 | 792.73 | 77,800 |
| Sep 04, 2024 | 815.04 | 825.44 | 799.25 | 803.76 | 803.76 | 70,800 |
| Sep 03, 2024 | 853.77 | 853.77 | 811.73 | 815.04 | 815.04 | 104,100 |
| Aug 30, 2024 | 867.92 | 872.98 | 854.48 | 868.89 | 868.89 | 134,800 |
| Aug 29, 2024 | 870.78 | 881.12 | 868.92 | 870.77 | 870.77 | 82,500 |
| Aug 28, 2024 | 864.44 | 880.39 | 863.72 | 873.01 | 873.01 | 101,600 |
| Aug 27, 2024 | 857.70 | 861.00 | 848.70 | 858.32 | 858.32 | 54,100 |
| Aug 26, 2024 | 865.00 | 870.28 | 853.16 | 861.98 | 861.98 | 47,100 |
| Aug 23, 2024 | 834.20 | 861.45 | 834.20 | 859.01 | 859.01 | 77,400 |
| Aug 22, 2024 | 827.10 | 836.08 | 821.61 | 829.93 | 829.93 | 61,500 |
| Aug 21, 2024 | 824.99 | 835.72 | 815.94 | 825.36 | 825.36 | 84,000 |
| Aug 20, 2024 | 836.78 | 836.78 | 809.09 | 817.51 | 817.51 | 50,900 |
| Aug 19, 2024 | 823.54 | 843.77 | 822.71 | 842.30 | 842.30 | 91,100 |
| Aug 16, 2024 | 817.72 | 828.34 | 815.30 | 821.49 | 821.49 | 62,500 |
| Aug 15, 2024 | 825.00 | 834.23 | 820.39 | 828.82 | 828.82 | 112,500 |
| Aug 14, 2024 | 826.21 | 826.21 | 815.47 | 819.30 | 819.30 | 76,800 |
| Aug 13, 2024 | 828.97 | 829.91 | 810.33 | 819.58 | 819.58 | 63,300 |
| Aug 12, 2024 | 825.03 | 834.69 | 816.44 | 832.71 | 832.71 | 77,800 |
| Aug 09, 2024 | 826.16 | 827.43 | 810.98 | 822.57 | 822.57 | 73,700 |
| Aug 08, 2024 | 783.49 | 839.95 | 752.70 | 827.78 | 827.78 | 204,300 |
| Aug 07, 2024 | 786.63 | 804.00 | 771.58 | 772.99 | 772.99 | 233,300 |
| Aug 06, 2024 | 762.18 | 783.68 | 762.18 | 772.92 | 772.92 | 81,500 |
| Aug 05, 2024 | 753.03 | 770.70 | 736.75 | 756.05 | 756.05 | 113,300 |
| Aug 02, 2024 | 811.21 | 811.46 | 763.68 | 782.79 | 782.79 | 93,400 |
| Aug 01, 2024 | 849.98 | 854.66 | 804.54 | 823.01 | 823.01 | 72,300 |
| Jul 31, 2024 | 839.42 | 852.22 | 833.69 | 844.90 | 844.90 | 96,000 |
| Jul 30, 2024 | 818.34 | 829.90 | 813.82 | 826.33 | 826.33 | 69,000 |
| Jul 29, 2024 | 821.14 | 821.14 | 805.02 | 816.93 | 816.93 | 79,400 |
| Jul 26, 2024 | 808.89 | 821.20 | 807.56 | 818.85 | 818.85 | 56,600 |
| Jul 25, 2024 | 790.01 | 812.77 | 782.65 | 807.56 | 807.56 | 92,000 |
| Jul 24, 2024 | 801.22 | 813.01 | 793.47 | 793.47 | 793.47 | 95,800 |
| Jul 23, 2024 | 808.61 | 813.49 | 795.96 | 799.95 | 799.95 | 56,800 |
| Jul 22, 2024 | 815.06 | 815.06 | 798.26 | 807.39 | 807.39 | 77,200 |
| Jul 19, 2024 | 815.75 | 818.61 | 811.40 | 814.48 | 814.48 | 79,600 |
| Jul 18, 2024 | 820.15 | 830.14 | 813.16 | 816.96 | 816.96 | 100,300 |
| Jul 17, 2024 | 826.54 | 833.82 | 817.14 | 818.52 | 818.52 | 95,000 |
| Jul 16, 2024 | 821.55 | 834.52 | 820.00 | 824.07 | 824.07 | 120,400 |
| Jul 15, 2024 | 810.03 | 831.99 | 804.45 | 822.77 | 822.77 | 140,900 |
| Jul 12, 2024 | 795.00 | 803.18 | 785.12 | 801.26 | 801.26 | 109,500 |
| Jul 11, 2024 | 779.29 | 792.30 | 775.90 | 785.11 | 785.11 | 104,500 |
| Jul 10, 2024 | 748.80 | 778.03 | 747.50 | 776.96 | 776.96 | 103,800 |
| Jul 09, 2024 | 748.00 | 753.13 | 740.20 | 750.00 | 750.00 | 110,300 |
| Jul 08, 2024 | 747.23 | 760.38 | 747.04 | 751.49 | 751.49 | 104,800 |
| Jul 05, 2024 | 745.58 | 760.35 | 741.05 | 747.54 | 747.54 | 76,300 |
| Jul 03, 2024 | 731.32 | 754.91 | 731.32 | 747.80 | 747.80 | 72,000 |
| Jul 02, 2024 | 734.80 | 740.87 | 725.46 | 735.00 | 735.00 | 89,800 |
| Jul 01, 2024 | 736.46 | 741.25 | 724.75 | 724.86 | 724.86 | 99,900 |
| Jun 28, 2024 | 739.85 | 750.00 | 732.07 | 734.27 | 734.27 | 198,600 |
| Jun 27, 2024 | 740.31 | 742.40 | 728.54 | 733.84 | 733.84 | 112,300 |
| Jun 26, 2024 | 750.22 | 753.00 | 737.63 | 743.02 | 743.02 | 156,100 |
| Jun 25, 2024 | 741.95 | 761.89 | 738.97 | 750.22 | 750.22 | 205,600 |
| Jun 24, 2024 | 750.61 | 754.38 | 741.07 | 747.70 | 747.70 | 273,900 |
| Jun 21, 2024 | 776.83 | 776.83 | 741.80 | 754.81 | 754.81 | 2,741,400 |
| Jun 20, 2024 | 770.22 | 783.15 | 768.02 | 776.26 | 776.26 | 190,900 |
| Jun 18, 2024 | 763.68 | 776.41 | 761.46 | 767.72 | 767.72 | 166,900 |
| Jun 17, 2024 | 756.73 | 768.47 | 742.81 | 760.01 | 760.01 | 191,200 |
| Jun 14, 2024 | 765.73 | 774.13 | 742.27 | 750.00 | 750.00 | 226,400 |
| Jun 13, 2024 | 771.61 | 787.72 | 750.00 | 764.00 | 764.00 | 266,800 |
| Jun 12, 2024 | 775.00 | 799.46 | 760.45 | 777.27 | 777.27 | 291,400 |
| Jun 11, 2024 | 715.00 | 773.50 | 706.86 | 766.71 | 766.71 | 384,800 |
| Jun 10, 2024 | 614.56 | 732.26 | 614.56 | 723.28 | 723.28 | 562,600 |
| Jun 07, 2024 | 587.66 | 591.13 | 581.55 | 582.07 | 582.07 | 47,100 |
| Jun 06, 2024 | 595.43 | 595.98 | 588.21 | 592.75 | 592.75 | 37,200 |
| Jun 05, 2024 | 589.39 | 593.69 | 587.82 | 593.02 | 593.02 | 61,400 |
| Jun 04, 2024 | 592.05 | 592.05 | 578.56 | 584.48 | 584.48 | 54,600 |
| Jun 03, 2024 | 618.32 | 618.32 | 590.31 | 595.79 | 595.79 | 71,500 |
| May 31, 2024 | 614.49 | 624.98 | 611.97 | 614.31 | 614.31 | 238,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.