Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Texas Pacific Land Corporation (TPL)

Compare
1,310.00
+32.42
+(2.54%)
As of 9:48:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,300.001,310.001,300.001,310.001,310.009,989
Apr 16, 20251,260.741,292.191,258.011,277.581,277.58114,400
Apr 15, 20251,247.531,294.481,247.531,264.271,264.2780,500
Apr 14, 20251,272.831,272.831,235.001,247.531,247.53113,600
Apr 11, 20251,187.001,240.461,156.881,236.101,236.10100,800
Apr 10, 20251,216.091,216.091,140.401,186.671,186.67140,900
Apr 9, 20251,103.711,296.591,070.761,263.491,263.49205,200
Apr 8, 20251,212.241,213.411,077.991,117.491,117.49192,300
Apr 7, 20251,018.481,186.69986.931,153.911,153.91366,700
Apr 4, 20251,179.501,179.501,048.401,079.001,079.00286,000
Apr 3, 20251,291.551,294.301,220.461,220.981,220.98181,000
Apr 2, 20251,321.711,392.001,321.711,391.431,391.43101,500
Apr 1, 20251,314.561,355.981,285.991,352.841,352.84133,200
Mar 31, 20251,295.001,336.771,270.001,324.991,324.99129,400
Mar 28, 20251,327.321,342.231,299.931,305.711,305.71103,100
Mar 27, 20251,365.461,365.461,319.711,331.911,331.9189,400
Mar 26, 20251,379.871,411.171,349.951,358.751,358.75105,100
Mar 25, 20251,345.701,370.681,339.801,362.361,362.36101,500
Mar 24, 20251,289.281,358.741,273.121,344.981,344.98147,600
Mar 21, 20251,359.201,359.201,211.581,273.151,273.15395,100
Mar 20, 20251,370.001,386.671,354.851,371.481,371.4895,700
Mar 19, 20251,350.001,393.401,346.001,384.991,384.99142,300
Mar 18, 20251,344.001,344.001,325.841,343.731,343.7380,600
Mar 17, 20251,315.831,348.171,308.981,339.591,339.5981,500
Mar 14, 20251,269.711,325.161,262.411,321.071,321.0798,600
Mar 13, 20251,344.051,354.571,249.511,254.841,254.84151,800
Mar 12, 20251,351.581,371.831,313.671,347.931,347.9397,200
Mar 11, 20251,340.041,378.601,299.981,327.431,327.43127,200
Mar 10, 20251,373.981,383.531,300.001,331.271,331.27154,000
Mar 7, 20251,325.021,388.131,305.601,374.741,374.74137,900
Mar 6, 20251,340.361,349.301,285.691,304.981,304.98119,200
Mar 5, 20251,330.001,369.131,310.001,369.131,369.13148,600
Mar 4, 20251,330.001,395.901,284.481,367.441,367.44165,200
Mar 3, 2025 1.60 Dividend
Mar 3, 20251,435.431,462.781,338.441,356.381,356.38178,200
Feb 28, 20251,349.721,435.001,347.261,427.951,426.35203,300
Feb 27, 20251,370.131,385.471,338.781,356.021,354.5089,300
Feb 26, 20251,301.171,374.251,301.171,351.471,349.96115,400
Feb 25, 20251,288.531,297.631,234.791,289.231,287.79138,900
Feb 24, 20251,349.201,349.251,290.731,293.921,292.47120,900
Feb 21, 20251,411.081,414.051,339.621,345.561,344.05182,400
Feb 20, 20251,442.251,453.721,377.091,431.011,429.41149,000
Feb 19, 20251,420.001,440.001,400.611,404.871,403.30121,400
Feb 18, 20251,388.531,417.321,377.451,410.841,409.26121,000
Feb 14, 20251,365.431,390.001,349.651,372.401,370.8685,800
Feb 13, 20251,336.181,371.991,330.001,353.181,351.6668,000
Feb 12, 20251,341.001,366.091,325.051,343.161,341.66110,000
Feb 11, 20251,383.251,383.881,357.211,364.121,362.5960,200
Feb 10, 20251,363.501,390.421,363.501,381.191,379.6475,900
Feb 7, 20251,346.071,366.261,340.781,345.251,343.7468,200
Feb 6, 20251,400.001,400.001,310.071,338.581,337.08118,900
Feb 5, 20251,372.371,408.401,369.701,394.321,392.7676,700
Feb 4, 20251,332.101,366.181,305.691,357.261,355.7497,200
Feb 3, 20251,281.591,340.001,276.021,332.801,331.31125,000
Jan 31, 20251,303.191,327.311,288.661,297.171,295.72158,000
Jan 30, 20251,292.821,319.221,279.871,294.391,292.9490,100
Jan 29, 20251,270.001,293.321,262.921,271.991,270.5683,900
Jan 28, 20251,259.481,289.291,236.091,275.231,273.80144,900
Jan 27, 20251,331.751,342.891,184.991,255.721,254.31258,300
Jan 24, 20251,399.521,407.401,358.431,360.061,358.54127,100
Jan 23, 20251,432.071,445.091,391.551,405.301,403.73118,900
Jan 22, 20251,431.611,446.521,405.001,415.681,414.09106,700
Jan 21, 20251,416.001,426.281,377.151,417.661,416.07132,100
Jan 17, 20251,393.001,417.341,390.551,412.801,411.22118,300
Jan 16, 20251,371.831,403.811,371.831,392.991,391.43125,800
Jan 15, 20251,349.901,430.301,349.901,374.991,373.45197,900
Jan 14, 20251,290.971,329.981,285.131,328.311,326.82126,700
Jan 13, 20251,300.001,339.091,287.051,300.571,299.11155,300
Jan 10, 20251,287.951,314.861,270.001,300.931,299.47139,400
Jan 8, 20251,253.971,289.601,240.001,275.941,274.51210,000
Jan 7, 20251,239.201,292.511,223.871,258.291,256.88175,700
Jan 6, 20251,218.771,239.601,215.291,226.631,225.26125,900
Jan 3, 20251,187.901,225.351,187.901,211.031,209.67113,800
Jan 2, 20251,120.561,187.061,119.231,180.081,178.76137,300
Dec 31, 20241,112.001,138.331,103.451,105.961,104.72129,400
Dec 30, 20241,142.411,154.481,101.301,107.431,106.19277,000
Dec 27, 20241,165.001,169.001,137.631,145.121,143.8488,200
Dec 26, 20241,159.421,169.501,147.221,167.011,165.7069,600
Dec 24, 20241,147.731,169.631,134.001,161.201,159.9057,100
Dec 23, 20241,140.281,154.711,103.141,139.451,138.1794,700
Dec 20, 20241,088.751,135.841,088.751,133.121,131.85553,800
Dec 19, 20241,138.001,149.001,091.751,096.331,095.10179,600
Dec 18, 20241,215.581,220.611,109.581,114.461,113.21166,600
Dec 17, 20241,200.811,206.211,177.421,203.661,202.31204,600
Dec 16, 20241,200.901,239.001,175.001,215.941,214.58205,700
Dec 13, 20241,203.531,214.541,172.841,198.971,197.63125,600
Dec 12, 20241,200.001,221.881,142.211,196.861,195.52257,100
Dec 11, 20241,318.241,318.241,195.401,207.001,205.65267,000
Dec 10, 20241,330.001,336.711,293.421,296.091,294.64157,200
Dec 9, 20241,351.641,374.301,318.731,327.041,325.55171,500
Dec 6, 20241,343.051,343.051,270.261,338.441,336.94185,800
Dec 5, 20241,400.841,409.391,326.411,346.641,345.13213,600
Dec 4, 20241,565.001,565.001,337.471,387.921,386.36322,500
Dec 3, 20241,513.961,574.111,513.961,569.931,568.17209,700
Dec 2, 2024 1.60 Dividend
Dec 2, 20241,603.711,610.961,479.001,500.351,498.67230,200
Nov 29, 20241,675.891,692.511,593.011,600.091,596.70136,800
Nov 27, 20241,572.951,654.531,537.321,636.691,633.22422,300
Nov 26, 20241,614.801,618.571,533.391,571.771,568.44319,600
Nov 25, 20241,736.091,769.141,559.761,614.001,610.584,569,700
Nov 22, 20241,608.991,749.441,586.841,730.001,726.33735,700
Nov 21, 20241,458.791,526.041,442.661,515.531,512.32199,800
Nov 20, 20241,414.491,456.831,414.491,450.701,447.6395,000
Nov 19, 20241,386.701,421.661,386.701,420.131,417.1279,500
Nov 18, 20241,377.001,407.691,368.281,398.751,395.7983,400
Nov 15, 20241,347.591,363.291,339.771,359.941,357.0663,200
Nov 14, 20241,374.981,374.981,326.361,361.201,358.32101,200
Nov 13, 20241,407.511,415.731,357.071,366.421,363.5294,500
Nov 12, 20241,406.051,421.221,385.071,406.761,403.7894,000
Nov 11, 20241,379.231,401.481,353.351,399.881,396.9195,500
Nov 8, 20241,339.001,417.721,339.001,374.061,371.15164,200
Nov 7, 20241,254.591,337.451,244.071,335.311,332.48191,000
Nov 6, 20241,307.051,360.061,287.381,329.621,326.80205,200
Nov 5, 20241,208.771,248.941,208.771,243.151,240.5295,300
Nov 4, 20241,174.701,240.051,172.941,207.581,205.02140,100
Nov 1, 20241,163.601,189.911,156.161,172.621,170.13112,300
Oct 31, 20241,160.001,174.101,143.881,166.001,163.5390,100
Oct 30, 20241,116.911,157.631,116.911,153.631,151.19100,300
Oct 29, 20241,091.871,108.901,087.811,108.901,106.5548,800
Oct 28, 20241,075.781,092.331,067.671,090.311,088.0046,300
Oct 25, 20241,099.921,106.871,088.351,098.011,095.6855,600
Oct 24, 20241,088.801,094.181,084.131,089.971,087.6638,800
Oct 23, 20241,083.681,090.921,066.381,084.261,081.9659,400
Oct 22, 20241,083.511,095.751,072.321,091.731,089.4269,900
Oct 21, 20241,069.751,083.511,060.001,074.571,072.2983,400
Oct 18, 20241,063.771,063.771,050.811,058.531,056.2979,500
Oct 17, 20241,051.391,077.251,051.391,066.021,063.7665,100
Oct 16, 20241,048.951,060.841,041.811,047.961,045.7477,200
Oct 15, 20241,046.531,048.851,022.841,036.671,034.4794,600
Oct 14, 20241,058.421,076.311,050.531,066.191,063.93111,700
Oct 11, 20241,004.001,070.231,004.001,058.421,056.18175,200
Oct 10, 2024980.041,006.00976.451,002.201,000.08104,300
Oct 9, 2024960.29980.70956.42980.15978.0759,300
Oct 8, 2024976.00976.00952.02970.86968.8074,300
Oct 7, 2024983.00995.71980.43985.57983.4894,900
Oct 4, 2024977.52990.84968.41981.37979.29100,500
Oct 3, 2024932.95975.00927.92970.46968.40111,400
Oct 2, 2024924.76931.11917.02930.01928.0458,300
Oct 1, 2024873.42917.08868.44914.34912.4096,600
Sep 30, 2024892.43899.09870.90884.74882.86107,000
Sep 27, 2024881.30895.12876.71887.08885.2062,900
Sep 26, 2024915.16921.62868.16873.90872.05101,400
Sep 25, 2024939.26947.50921.19927.73925.76123,000
Sep 24, 2024959.50959.50940.58940.60938.6189,500
Sep 23, 2024933.20958.11929.46952.13950.11134,100
Sep 20, 2024913.38941.63905.30936.28934.30315,700
Sep 19, 2024896.13925.15888.28915.66913.72158,100
Sep 18, 2024874.00900.00869.10881.80879.93110,400
Sep 17, 2024844.70881.00844.70873.51871.66110,900
Sep 16, 2024815.10842.63810.18838.61836.83118,200
Sep 13, 2024802.60812.23801.40808.99807.2845,100
Sep 12, 2024792.00799.88789.17794.69793.0143,900
Sep 11, 2024788.04792.48766.51789.25787.5899,200
Sep 10, 2024797.32797.32780.00787.65785.9867,600
Sep 9, 2024800.06800.06785.88791.52789.8466,400
Sep 6, 2024800.09809.80792.41798.51796.8264,400
Sep 5, 2024810.44810.53789.53792.73791.0577,800
Sep 4, 2024815.04825.44799.25803.76802.0670,800
Sep 3, 2024 1.17 Dividend
Sep 3, 2024853.77853.77811.73815.04813.31104,100
Aug 30, 2024867.92872.98854.48868.89865.88134,800
Aug 29, 2024870.78881.12868.92870.77867.7582,500
Aug 28, 2024864.44880.39863.72873.01869.99101,600
Aug 27, 2024857.70861.00848.70858.32855.3554,100
Aug 26, 2024865.00870.28853.16861.98858.9947,100
Aug 23, 2024834.20861.45834.20859.01856.0477,400
Aug 22, 2024827.10836.08821.61829.93827.0661,500
Aug 21, 2024824.99835.72815.94825.36822.5084,000
Aug 20, 2024836.78836.78809.09817.51814.6850,900
Aug 19, 2024823.54843.77822.71842.30839.3891,100
Aug 16, 2024817.72828.34815.30821.49818.6562,500
Aug 15, 2024825.00834.23820.39828.82825.95112,500
Aug 14, 2024826.21826.21815.47819.30816.4676,800
Aug 13, 2024828.97829.91810.33819.58816.7463,300
Aug 12, 2024825.03834.69816.44832.71829.8377,800
Aug 9, 2024826.16827.43810.98822.57819.7273,700
Aug 8, 2024783.49839.95752.70827.78824.91204,300
Aug 7, 2024786.63804.00771.58772.99770.31233,300
Aug 6, 2024762.18783.68762.18772.92770.2481,500
Aug 5, 2024753.03770.70736.75756.05753.43113,300
Aug 2, 2024811.21811.46763.68782.79780.0893,400
Aug 1, 2024849.98854.66804.54823.01820.1672,300
Jul 31, 2024839.42852.22833.69844.90841.9796,000
Jul 30, 2024818.34829.90813.82826.33823.4769,000
Jul 29, 2024821.14821.14805.02816.93814.1079,400
Jul 26, 2024808.89821.20807.56818.85816.0156,600
Jul 25, 2024790.01812.77782.65807.56804.7692,000
Jul 24, 2024801.22813.01793.47793.47790.7295,800
Jul 23, 2024808.61813.49795.96799.95797.1856,800
Jul 22, 2024815.06815.06798.26807.39804.5977,200
Jul 19, 2024815.75818.61811.40814.48811.6679,600
Jul 18, 2024820.15830.14813.16816.96814.13100,300
Jul 17, 2024826.54833.82817.14818.52815.6995,000
Jul 16, 2024821.55834.52820.00824.07821.22120,400
Jul 15, 2024810.03831.99804.45822.77819.92140,900
Jul 12, 2024795.00803.18785.12801.26798.49109,500
Jul 11, 2024779.29792.30775.90785.11782.39104,500
Jul 10, 2024748.80778.03747.50776.96774.27103,800
Jul 9, 2024748.00753.13740.20750.00747.40110,300
Jul 8, 2024747.23760.38747.04751.49748.89104,800
Jul 5, 2024745.58760.35741.05747.54744.9576,300
Jul 3, 2024731.32754.91731.32747.80745.2172,000
Jul 2, 2024734.80740.87725.46735.00732.4589,800
Jul 1, 2024 10.00 Dividend
Jul 1, 2024736.46741.25724.75724.86722.3599,900
Jun 28, 2024739.85750.00732.07734.27721.76198,600
Jun 27, 2024740.31742.40728.54733.84721.34112,300
Jun 26, 2024750.22753.00737.63743.02730.36156,100
Jun 25, 2024741.95761.89738.97750.22737.44205,600
Jun 24, 2024750.61754.38741.07747.70734.96273,900
Jun 21, 2024776.83776.83741.80754.81741.952,741,400
Jun 20, 2024770.22783.15768.02776.26763.04190,900
Jun 18, 2024763.68776.41761.46767.72754.64166,900
Jun 17, 2024756.73768.47742.81760.01747.06191,200
Jun 14, 2024765.73774.13742.27750.00737.22226,400
Jun 13, 2024771.61787.72750.00764.00750.99266,800
Jun 12, 2024775.00799.46760.45777.27764.03291,400
Jun 11, 2024715.00773.50706.86766.71753.65384,800
Jun 10, 2024614.56732.26614.56723.28710.96562,600
Jun 7, 2024587.66591.13581.55582.07572.1547,100
Jun 6, 2024595.43595.98588.21592.75582.6537,200
Jun 5, 2024589.39593.69587.82593.02582.9261,400
Jun 4, 2024592.05592.05578.56584.48574.5254,600
Jun 3, 2024 1.17 Dividend
Jun 3, 2024618.32618.32590.31595.79585.6471,500
May 31, 2024614.49624.98611.97614.31602.70238,500
May 30, 2024613.54620.54611.22614.54602.9247,500
May 29, 2024615.39615.47603.16613.77602.1772,300
May 28, 2024615.09621.16612.82617.13605.4654,800
May 24, 2024613.00613.50607.87611.26599.7028,200
May 23, 2024614.47614.55604.23608.43596.9345,000
May 22, 2024618.15622.00606.96608.02596.5240,700
May 21, 2024615.00619.70614.04618.28606.5945,000
May 20, 2024611.78618.54608.33617.10605.4335,700
May 17, 2024612.77615.74608.84610.22598.6840,500
May 16, 2024602.22611.60597.51608.52597.0162,100
May 15, 2024606.31606.33597.59601.54590.1771,500
May 14, 2024606.40610.13601.25607.68596.1956,100
May 13, 2024624.98626.30604.31605.28593.8456,200
May 10, 2024612.13625.00612.13623.72611.9371,700
May 9, 2024583.11625.00583.11615.23603.60140,400
May 8, 2024569.23571.44562.04563.50552.8562,500
May 7, 2024572.11581.70569.58569.72558.9558,200
May 6, 2024564.56579.72564.56571.44560.6456,000
May 3, 2024562.10566.84559.31561.62551.0044,000
May 2, 2024563.95565.88558.00558.56548.0049,500
May 1, 2024575.50582.21555.71558.69548.1358,200
Apr 30, 2024599.34600.00574.23576.30565.4099,800
Apr 29, 2024596.15607.89595.39602.40591.0169,500
Apr 26, 2024591.30599.00587.00595.67584.4156,800
Apr 25, 2024589.38598.34579.53592.02580.8348,700
Apr 24, 2024586.69589.92579.94589.01577.8752,600
Apr 23, 2024580.91592.39580.91587.81576.7041,400
Apr 22, 2024579.55593.49578.36585.81574.7340,900
Apr 19, 2024581.56589.07577.57582.60571.5863,100
Apr 18, 2024585.52594.20579.00582.40571.3963,100
Apr 17, 2024586.03597.32579.30584.96573.9066,500

Related Tickers

EQT EQT Corporation
51.53
+1.34%
 
FANG Diamondback Energy, Inc.
136.76
+5.02%
 
EOG EOG Resources, Inc.
110.61
+2.18%
 
PR Permian Resources Corporation
12.03
+4.61%
 
APA APA Corporation
15.98
+3.94%
 
HES Hess Corporation
131.79
+3.00%
 
BSM Black Stone Minerals, L.P.
14.36
+1.00%
 
COP ConocoPhillips
89.18
+3.27%
 
CRK Comstock Resources, Inc.
20.25
+2.74%
 
EXE Expand Energy Corporation
106.59
+1.75%