Texas Pacific Land Corporation Common Stock (TPL)

Historical Prices For Texas Pacific Land Corporation Common Stock (TPL)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	957.82	975.79	954.02	967.74	122,481	967.74
10/01/2025	928.23	963.31	926.62	957.98	132,866	957.98
9/30/2025	909.93	937.47	905.67	933.64	122,110	933.64
9/29/2025	945.93	945.93	917.99	920.64	95,308	920.64
9/26/2025	926.45	962.67	926.45	954.28	127,742	954.28
9/25/2025	934.83	936.79	918.73	925.57	98,664	925.57
9/24/2025	946.01	960.97	934.30	935.00	130,904	935.00
9/23/2025	877.80	937.00	877.80	931.28	219,400	931.28
9/22/2025	868.43	886.20	860.03	876.96	153,502	876.96
9/19/2025	908.95	912.36	869.69	875.10	426,881	875.10
9/18/2025	915.77	931.83	911.82	913.27	128,950	913.27
9/17/2025	930.38	943.33	913.00	913.00	150,317	913.00
9/16/2025	926.53	944.14	926.38	935.67	109,564	935.67
9/15/2025	942.36	954.93	913.36	923.52	115,475	923.52
9/12/2025	947.78	955.99	933.82	937.17	108,965	937.17
9/11/2025	928.25	941.96	925.83	938.99	95,738	938.99
9/10/2025	908.17	937.64	908.17	937.63	92,749	937.63
9/09/2025	912.58	920.93	899.90	900.12	107,504	900.12
9/08/2025	902.45	917.28	895.74	912.58	142,398	912.58
9/05/2025	915.55	925.15	889.05	889.19	137,736	889.19
9/04/2025	901.56	928.93	901.37	928.93	90,338	928.93
9/03/2025	934.34	934.34	909.38	909.48	105,642	909.48
9/02/2025	931.24	972.74	931.24	942.32	170,547	942.32
8/29/2025	921.02	938.85	921.02	933.48	106,697	931.88
8/28/2025	911.07	929.23	905.48	921.89	143,242	920.31
8/27/2025	902.64	920.52	902.64	908.70	108,696	907.14
8/26/2025	897.76	911.61	888.84	911.04	238,769	909.48
8/25/2025	914.30	915.10	900.00	900.64	105,198	899.10
8/22/2025	883.89	919.91	881.76	911.63	104,211	910.07
8/21/2025	891.41	896.26	873.32	880.28	130,842	878.77
8/20/2025	903.00	908.12	892.22	894.77	104,087	893.24
8/19/2025	890.00	902.18	886.26	902.18	100,522	900.63
8/18/2025	879.80	897.07	870.89	892.05	124,282	890.52
8/15/2025	912.23	912.62	877.84	882.15	185,822	880.64
8/14/2025	877.58	926.31	870.00	912.55	200,826	910.99
8/13/2025	855.00	883.75	845.56	882.39	155,691	880.88
8/12/2025	852.27	865.84	847.58	856.81	119,853	855.34
8/11/2025	865.78	879.36	851.48	854.83	129,030	853.37
8/08/2025	878.70	879.63	857.53	862.10	160,200	860.62
8/07/2025	958.33	961.00	863.61	867.46	300,869	865.97
8/06/2025	969.50	969.50	947.00	950.62	128,114	948.99
8/05/2025	953.10	965.94	939.97	958.81	130,350	957.17
8/04/2025	935.76	959.08	935.76	952.04	129,985	950.41
8/01/2025	954.90	954.90	932.64	934.80	95,323	933.20
7/31/2025	978.30	987.20	961.50	968.13	159,943	966.47
7/30/2025	991.97	997.69	978.73	986.09	150,477	984.40
7/29/2025	978.62	996.03	959.00	993.62	129,165	991.92
7/28/2025	990.20	1,001.47	964.19	976.57	140,778	974.90
7/25/2025	965.87	981.62	950.19	979.29	182,959	977.61
7/24/2025	926.54	973.04	907.82	969.44	316,802	967.78
7/23/2025	937.80	941.65	916.72	931.28	217,020	929.68
7/22/2025	975.00	975.00	930.21	937.37	253,955	935.76
7/21/2025	1,001.82	1,004.71	956.73	969.96	146,655	968.30
7/18/2025	1,008.30	1,011.98	995.39	997.11	137,929	995.40
7/17/2025	980.30	1,006.98	979.32	992.22	127,938	990.52
7/16/2025	981.69	992.95	958.75	986.66	194,896	984.97
7/15/2025	1,040.15	1,040.15	981.20	982.65	174,623	980.97
7/14/2025	1,035.01	1,040.89	1,023.88	1,037.65	134,819	1,035.87
7/11/2025	1,044.34	1,063.87	1,044.08	1,046.78	109,704	1,044.99
7/10/2025	1,040.95	1,051.18	1,030.27	1,051.03	126,594	1,049.23
7/09/2025	1,051.92	1,054.03	1,030.91	1,047.55	89,806	1,045.75
7/08/2025	1,032.99	1,062.19	1,031.05	1,046.47	144,440	1,044.68
7/07/2025	1,063.98	1,065.87	1,025.35	1,033.92	117,103	1,032.15
7/03/2025	1,080.25	1,080.47	1,063.66	1,075.97	56,403	1,074.13