NYSE - Delayed Quote USD

Texas Pacific Land Corporation (TPL)

Compare
1,074.57 +16.04 (+1.52%)
At close: October 21 at 4:00 PM EDT
1,084.99 +10.42 (+0.97%)
After hours: October 21 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 960.29 980.70 956.42 980.15 980.15 59,300
Oct 8, 2024 976.00 976.00 952.02 970.86 970.86 74,300
Oct 7, 2024 983.00 995.71 980.43 985.57 985.57 94,900
Oct 4, 2024 977.52 990.84 968.41 981.37 981.37 100,500
Oct 3, 2024 932.95 975.00 927.92 970.46 970.46 111,400
Oct 2, 2024 924.76 931.11 917.02 930.01 930.01 58,300
Oct 1, 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 9, 2024 800.06 800.06 785.88 791.52 791.52 66,400
Sep 6, 2024 800.09 809.80 792.41 798.51 798.51 64,400
Sep 5, 2024 810.44 810.53 789.53 792.73 792.73 77,800
Sep 4, 2024 815.04 825.44 799.25 803.76 803.76 70,800
Sep 3, 2024 1.17 Dividend
Sep 3, 2024 853.77 853.77 811.73 815.04 815.04 104,100
Aug 30, 2024 867.92 872.98 854.48 868.89 867.72 134,800
Aug 29, 2024 870.78 881.12 868.92 870.77 869.60 82,500
Aug 28, 2024 864.44 880.39 863.72 873.01 871.83 101,600
Aug 27, 2024 857.70 861.00 848.70 858.32 857.16 54,100
Aug 26, 2024 865.00 870.28 853.16 861.98 860.82 47,100
Aug 23, 2024 834.20 861.45 834.20 859.01 857.85 77,400
Aug 22, 2024 827.10 836.08 821.61 829.93 828.81 61,500
Aug 21, 2024 824.99 835.72 815.94 825.36 824.25 84,000
Aug 20, 2024 836.78 836.78 809.09 817.51 816.41 50,900
Aug 19, 2024 823.54 843.77 822.71 842.30 841.17 91,100
Aug 16, 2024 817.72 828.34 815.30 821.49 820.38 62,500
Aug 15, 2024 825.00 834.23 820.39 828.82 827.70 112,500
Aug 14, 2024 826.21 826.21 815.47 819.30 818.20 76,800
Aug 13, 2024 828.97 829.91 810.33 819.58 818.48 63,300
Aug 12, 2024 825.03 834.69 816.44 832.71 831.59 77,800
Aug 9, 2024 826.16 827.43 810.98 822.57 821.46 73,700
Aug 8, 2024 783.49 839.95 752.70 827.78 826.67 204,300
Aug 7, 2024 786.63 804.00 771.58 772.99 771.95 233,300
Aug 6, 2024 762.18 783.68 762.18 772.92 771.88 81,500
Aug 5, 2024 753.03 770.70 736.75 756.05 755.03 113,300
Aug 2, 2024 811.21 811.46 763.68 782.79 781.74 93,400
Aug 1, 2024 849.98 854.66 804.54 823.01 821.90 72,300
Jul 31, 2024 839.42 852.22 833.69 844.90 843.76 96,000
Jul 30, 2024 818.34 829.90 813.82 826.33 825.22 69,000
Jul 29, 2024 821.14 821.14 805.02 816.93 815.83 79,400
Jul 26, 2024 808.89 821.20 807.56 818.85 817.75 56,600
Jul 25, 2024 790.01 812.77 782.65 807.56 806.47 92,000
Jul 24, 2024 801.22 813.01 793.47 793.47 792.40 95,800
Jul 23, 2024 808.61 813.49 795.96 799.95 798.87 56,800
Jul 22, 2024 815.06 815.06 798.26 807.39 806.30 77,200
Jul 19, 2024 815.75 818.61 811.40 814.48 813.38 79,600
Jul 18, 2024 820.15 830.14 813.16 816.96 815.86 100,300
Jul 17, 2024 826.54 833.82 817.14 818.52 817.42 95,000
Jul 16, 2024 821.55 834.52 820.00 824.07 822.96 120,400
Jul 15, 2024 810.03 831.99 804.45 822.77 821.66 140,900
Jul 12, 2024 795.00 803.18 785.12 801.26 800.18 109,500
Jul 11, 2024 779.29 792.30 775.90 785.11 784.05 104,500
Jul 10, 2024 748.80 778.03 747.50 776.96 775.91 103,800
Jul 9, 2024 748.00 753.13 740.20 750.00 748.99 110,300
Jul 8, 2024 747.23 760.38 747.04 751.49 750.48 104,800
Jul 5, 2024 745.58 760.35 741.05 747.54 746.53 76,300
Jul 3, 2024 731.32 754.91 731.32 747.80 746.79 72,000
Jul 2, 2024 734.80 740.87 725.46 735.00 734.01 89,800
Jul 1, 2024 10.00 Dividend
Jul 1, 2024 736.46 741.25 724.75 724.86 723.88 99,900
Jun 28, 2024 739.85 750.00 732.07 734.27 723.29 198,600
Jun 27, 2024 740.31 742.40 728.54 733.84 722.87 112,300
Jun 26, 2024 750.22 753.00 737.63 743.02 731.91 156,100
Jun 25, 2024 741.95 761.89 738.97 750.22 739.01 205,600
Jun 24, 2024 750.61 754.38 741.07 747.70 736.52 273,900
Jun 21, 2024 776.83 776.83 741.80 754.81 743.53 2,741,400
Jun 20, 2024 770.22 783.15 768.02 776.26 764.66 190,900
Jun 18, 2024 763.68 776.41 761.46 767.72 756.24 166,900
Jun 17, 2024 756.73 768.47 742.81 760.01 748.65 191,200
Jun 14, 2024 765.73 774.13 742.27 750.00 738.79 226,400
Jun 13, 2024 771.61 787.72 750.00 764.00 752.58 266,800
Jun 12, 2024 775.00 799.46 760.45 777.27 765.65 291,400
Jun 11, 2024 715.00 773.50 706.86 766.71 755.25 384,800
Jun 10, 2024 614.56 732.26 614.56 723.28 712.47 562,600
Jun 7, 2024 587.66 591.13 581.55 582.07 573.37 47,100
Jun 6, 2024 595.43 595.98 588.21 592.75 583.89 37,200
Jun 5, 2024 589.39 593.69 587.82 593.02 584.16 61,400
Jun 4, 2024 592.05 592.05 578.56 584.48 575.74 54,600
Jun 3, 2024 1.17 Dividend
Jun 3, 2024 618.32 618.32 590.31 595.79 586.88 71,500
May 31, 2024 614.49 624.98 611.97 614.31 603.98 238,500
May 30, 2024 613.54 620.54 611.22 614.54 604.20 47,500
May 29, 2024 615.39 615.47 603.16 613.77 603.44 72,300
May 28, 2024 615.09 621.16 612.82 617.13 606.75 54,800
May 24, 2024 613.00 613.50 607.87 611.26 600.98 28,200
May 23, 2024 614.47 614.55 604.23 608.43 598.19 45,000
May 22, 2024 618.15 622.00 606.96 608.02 597.79 40,700
May 21, 2024 615.00 619.70 614.04 618.28 607.88 45,000
May 20, 2024 611.78 618.54 608.33 617.10 606.72 35,700
May 17, 2024 612.77 615.74 608.84 610.22 599.95 40,500
May 16, 2024 602.22 611.60 597.51 608.52 598.28 62,100
May 15, 2024 606.31 606.33 597.59 601.54 591.42 71,500
May 14, 2024 606.40 610.13 601.25 607.68 597.46 56,100
May 13, 2024 624.98 626.30 604.31 605.28 595.10 56,200
May 10, 2024 612.13 625.00 612.13 623.72 613.23 71,700
May 9, 2024 583.11 625.00 583.11 615.23 604.88 140,400
May 8, 2024 569.23 571.44 562.04 563.50 554.02 62,500
May 7, 2024 572.11 581.70 569.58 569.72 560.14 58,200
May 6, 2024 564.56 579.72 564.56 571.44 561.83 56,000
May 3, 2024 562.10 566.84 559.31 561.62 552.17 44,000
May 2, 2024 563.95 565.88 558.00 558.56 549.16 49,500
May 1, 2024 575.50 582.21 555.71 558.69 549.29 58,200
Apr 30, 2024 599.34 600.00 574.23 576.30 566.60 99,800
Apr 29, 2024 596.15 607.89 595.39 602.40 592.27 69,500
Apr 26, 2024 591.30 599.00 587.00 595.67 585.65 56,800
Apr 25, 2024 589.38 598.34 579.53 592.02 582.06 48,700
Apr 24, 2024 586.69 589.92 579.94 589.01 579.10 52,600
Apr 23, 2024 580.91 592.39 580.91 587.81 577.92 41,400
Apr 22, 2024 579.55 593.49 578.36 585.81 575.95 40,900
Apr 19, 2024 581.56 589.07 577.57 582.60 572.80 63,100
Apr 18, 2024 585.52 594.20 579.00 582.40 572.60 63,100
Apr 17, 2024 586.03 597.32 579.30 584.96 575.12 66,500
Apr 16, 2024 580.11 591.64 576.91 586.93 577.06 50,400
Apr 15, 2024 608.81 610.93 582.33 583.91 574.09 95,500
Apr 12, 2024 605.90 633.07 603.83 605.72 595.53 75,400
Apr 11, 2024 594.22 604.51 586.62 601.52 591.40 117,700
Apr 10, 2024 585.00 596.01 572.20 594.22 584.22 104,200
Apr 9, 2024 579.72 591.49 579.72 589.41 579.49 65,500
Apr 8, 2024 595.09 595.09 577.77 579.12 569.38 71,700
Apr 5, 2024 598.93 599.26 585.00 596.22 586.19 49,400
Apr 4, 2024 587.00 601.23 587.00 597.16 587.11 99,700
Apr 3, 2024 578.00 589.19 574.49 586.90 577.03 64,600
Apr 2, 2024 574.65 586.91 566.44 575.66 565.98 86,100
Apr 1, 2024 580.84 581.21 566.88 571.09 561.48 66,100
Mar 28, 2024 576.50 579.39 569.99 578.51 568.78 105,800
Mar 27, 2024 3:1 Stock Splits
Mar 27, 2024 565.00 581.78 559.98 576.33 566.63 75,300
Mar 26, 2024 577.11 582.94 557.99 559.73 550.31 117,300
Mar 25, 2024 569.33 574.85 567.29 574.85 565.18 40,800
Mar 22, 2024 568.40 570.33 558.65 561.96 552.50 82,200
Mar 21, 2024 566.67 567.74 561.13 566.65 557.12 74,400
Mar 20, 2024 562.00 565.11 553.33 563.93 554.45 77,100
Mar 19, 2024 565.29 569.33 555.71 562.00 552.55 77,400
Mar 18, 2024 559.01 569.17 554.41 556.70 547.33 93,600
Mar 15, 2024 547.00 556.78 547.00 555.50 546.15 196,200
Mar 14, 2024 541.67 550.59 540.00 547.60 538.39 102,000
Mar 13, 2024 529.03 540.34 529.03 535.49 526.48 104,400
Mar 12, 2024 516.33 526.00 509.39 525.16 516.32 69,000
Mar 11, 2024 509.32 525.43 503.08 517.67 508.96 67,500
Mar 8, 2024 512.00 519.60 505.36 509.24 500.67 90,600
Mar 7, 2024 493.97 508.24 493.97 500.54 492.12 70,200
Mar 6, 2024 509.94 509.94 493.40 495.15 486.82 78,000
Mar 5, 2024 507.49 517.88 504.61 505.23 496.73 65,100
Mar 4, 2024 521.25 521.25 511.52 512.76 504.14 58,800
Mar 1, 2024 525.57 528.75 519.53 521.91 513.13 60,300
Feb 29, 2024 1.17 Dividend
Feb 29, 2024 521.68 528.02 519.74 525.14 516.31 112,200
Feb 28, 2024 527.07 527.07 511.82 514.09 504.29 65,100
Feb 27, 2024 520.86 529.03 520.86 529.03 518.95 68,700
Feb 26, 2024 518.05 524.17 513.71 520.08 510.17 108,000
Feb 23, 2024 518.73 522.18 513.33 520.45 510.54 57,300
Feb 22, 2024 522.22 524.55 513.36 521.14 511.21 93,300
Feb 21, 2024 494.73 517.91 494.73 507.46 497.79 94,200
Feb 20, 2024 502.99 507.10 496.99 496.99 487.52 65,400
Feb 16, 2024 497.29 509.49 497.29 503.94 494.33 67,800
Feb 15, 2024 489.76 504.33 489.47 495.85 486.41 108,300
Feb 14, 2024 482.38 483.33 472.15 478.89 469.77 71,400
Feb 13, 2024 490.23 490.23 471.06 474.85 465.80 46,500
Feb 12, 2024 491.99 493.65 482.83 488.78 479.47 63,600
Feb 9, 2024 493.18 495.00 486.54 488.70 479.39 50,100
Feb 8, 2024 500.00 506.54 489.29 493.94 484.53 74,700
Feb 7, 2024 485.69 502.99 483.33 496.95 487.48 69,900
Feb 6, 2024 478.50 484.41 478.31 481.48 472.30 79,800
Feb 5, 2024 478.33 483.98 472.24 476.33 467.25 61,800
Feb 2, 2024 479.59 481.50 467.62 479.38 470.25 59,100
Feb 1, 2024 491.92 491.92 474.25 483.21 474.00 67,800
Jan 31, 2024 504.78 504.78 484.95 487.11 477.83 68,100
Jan 30, 2024 499.87 508.07 499.87 501.30 491.75 49,500
Jan 29, 2024 499.20 506.95 499.20 506.95 497.29 40,500
Jan 26, 2024 499.50 499.66 492.09 496.23 486.77 33,600
Jan 25, 2024 500.00 503.33 491.67 498.14 488.65 70,500
Jan 24, 2024 500.00 503.58 499.63 501.83 492.27 36,900
Jan 23, 2024 492.82 497.71 489.06 496.95 487.48 42,300
Jan 22, 2024 491.42 502.08 491.39 496.33 486.87 49,200
Jan 19, 2024 494.28 495.89 490.00 495.89 486.44 43,200
Jan 18, 2024 490.08 497.89 483.33 494.79 485.36 91,800
Jan 17, 2024 487.03 496.39 484.26 490.47 481.12 51,600
Jan 16, 2024 511.33 511.33 491.67 491.71 482.34 49,200
Jan 12, 2024 509.49 511.67 503.17 510.41 500.68 49,500
Jan 11, 2024 509.05 510.87 500.51 502.81 493.23 53,700
Jan 10, 2024 508.74 508.74 496.67 504.10 494.49 56,700
Jan 9, 2024 507.68 513.48 504.78 510.64 500.91 69,900
Jan 8, 2024 510.47 515.05 506.47 512.26 502.50 91,200
Jan 5, 2024 518.33 521.15 514.06 518.42 508.54 55,500
Jan 4, 2024 531.86 531.86 516.83 516.83 506.99 71,100
Jan 3, 2024 530.43 535.20 527.87 531.86 521.73 56,100
Jan 2, 2024 530.93 541.98 529.13 534.87 524.68 70,200
Dec 29, 2023 531.53 532.67 522.58 524.15 514.16 69,600
Dec 28, 2023 543.86 545.00 532.55 532.71 522.56 48,000
Dec 27, 2023 544.17 545.98 543.37 545.68 535.28 33,300
Dec 26, 2023 538.57 546.89 536.42 546.17 535.76 37,500
Dec 22, 2023 539.39 542.00 532.20 538.60 528.34 47,100
Dec 21, 2023 537.92 539.34 529.18 539.34 529.06 83,100
Dec 20, 2023 547.93 554.34 536.85 537.90 527.65 79,200
Dec 19, 2023 534.37 543.10 531.94 542.46 532.12 86,100
Dec 18, 2023 539.28 542.64 531.85 534.12 523.95 70,500
Dec 15, 2023 535.70 536.33 527.95 532.41 522.27 286,200
Dec 14, 2023 532.97 541.40 532.00 534.65 524.46 88,200
Dec 13, 2023 514.72 526.56 514.07 524.80 514.80 110,700
Dec 12, 2023 512.12 516.12 505.00 515.24 505.42 96,900
Dec 11, 2023 515.57 522.81 513.47 518.22 508.34 72,300
Dec 8, 2023 509.78 515.92 508.49 515.37 505.55 83,700
Dec 7, 2023 502.67 508.71 499.33 505.51 495.87 91,500
Dec 6, 2023 494.69 502.92 489.66 495.23 485.79 143,400
Dec 5, 2023 532.23 533.34 494.01 495.93 486.48 172,800
Dec 4, 2023 576.67 577.10 531.66 532.39 522.24 179,700
Dec 1, 2023 557.71 588.33 555.33 582.09 571.00 166,800
Nov 30, 2023 1.08 Dividend
Nov 30, 2023 550.62 561.22 545.82 557.32 546.70 274,800
Nov 29, 2023 542.33 551.96 538.18 550.69 539.13 80,100
Nov 28, 2023 546.33 552.01 537.00 539.37 528.06 117,600
Nov 27, 2023 551.60 551.60 542.67 545.67 534.22 157,500
Nov 24, 2023 549.93 555.33 549.93 550.00 538.46 48,300
Nov 22, 2023 538.33 547.75 538.33 547.33 535.85 66,900
Nov 21, 2023 545.00 551.35 540.79 547.16 535.68 72,300
Nov 20, 2023 550.83 561.17 543.90 546.47 535.00 81,600
Nov 17, 2023 540.73 553.66 540.73 550.67 539.11 58,200
Nov 16, 2023 554.33 559.33 533.46 537.53 526.25 95,700
Nov 15, 2023 566.73 574.63 558.96 560.93 549.16 76,200
Nov 14, 2023 560.77 577.32 560.77 567.98 556.06 55,800
Nov 13, 2023 548.92 560.92 545.13 553.79 542.17 71,400
Nov 10, 2023 558.67 558.67 543.08 547.00 535.52 65,400
Nov 9, 2023 551.09 558.92 542.51 552.82 541.22 215,400
Nov 8, 2023 567.43 569.43 548.53 550.18 538.64 120,600
Nov 7, 2023 582.33 582.33 551.40 565.60 553.73 105,300
Nov 6, 2023 606.57 611.23 583.41 586.49 574.19 131,700
Nov 3, 2023 598.43 614.82 594.77 603.00 590.35 125,400
Nov 2, 2023 613.60 626.00 597.51 599.27 586.69 138,600
Nov 1, 2023 624.40 630.11 614.25 614.25 601.36 253,200
Oct 31, 2023 610.37 622.38 610.30 615.32 602.40 94,500
Oct 30, 2023 609.87 615.00 602.80 612.12 599.28 142,800
Oct 27, 2023 615.16 615.16 598.02 606.52 593.80 96,000
Oct 26, 2023 613.67 623.70 598.52 618.74 605.76 140,400
Oct 25, 2023 601.67 621.67 601.67 619.67 606.67 108,300
Oct 24, 2023 621.67 624.53 603.25 604.05 591.37 175,200
Oct 23, 2023 628.40 635.05 617.65 618.78 605.80 146,400

Related Tickers