NYSE - Delayed Quote USD

Texas Pacific Land Corporation (TPL)

592.02 +3.01 (+0.51%)
At close: April 25 at 4:00 PM EDT
562.42 -29.60 (-5.00%)
After hours: April 25 at 5:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 579.72 591.49 579.72 589.41 589.41 65,500
Apr 8, 2024 595.09 595.09 577.77 579.12 579.12 71,700
Apr 5, 2024 598.93 599.26 585.00 596.22 596.22 49,400
Apr 4, 2024 587.00 601.23 587.00 597.16 597.16 99,700
Apr 3, 2024 578.00 589.19 574.49 586.90 586.90 64,600
Apr 2, 2024 574.65 586.91 566.44 575.66 575.66 86,100
Apr 1, 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 3:1 Stock Splits
Mar 27, 2024 565.00 581.78 559.98 576.33 576.33 75,300
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 8, 2024 512.00 519.60 505.36 509.24 509.24 90,600
Mar 7, 2024 493.97 508.24 493.97 500.54 500.54 70,200
Mar 6, 2024 509.94 509.94 493.40 495.15 495.15 78,000
Mar 5, 2024 507.49 517.88 504.61 505.23 505.23 65,100
Mar 4, 2024 521.25 521.25 511.52 512.76 512.76 58,800
Mar 1, 2024 525.57 528.75 519.53 521.91 521.91 60,300
Feb 29, 2024 1.17 Dividend
Feb 29, 2024 521.68 528.02 519.74 525.14 525.14 112,200
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 9, 2024 493.18 495.00 486.54 488.70 487.59 50,100
Feb 8, 2024 500.00 506.54 489.29 493.94 492.82 74,700
Feb 7, 2024 485.69 502.99 483.33 496.95 495.82 69,900
Feb 6, 2024 478.50 484.41 478.31 481.48 480.38 79,800
Feb 5, 2024 478.33 483.98 472.24 476.33 475.25 61,800
Feb 2, 2024 479.59 481.50 467.62 479.38 478.29 59,100
Feb 1, 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 9, 2024 507.68 513.48 504.78 510.64 509.48 69,900
Jan 8, 2024 510.47 515.05 506.47 512.26 511.09 91,200
Jan 5, 2024 518.33 521.15 514.06 518.42 517.24 55,500
Jan 4, 2024 531.86 531.86 516.83 516.83 515.66 71,100
Jan 3, 2024 530.43 535.20 527.87 531.86 530.65 56,100
Jan 2, 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 8, 2023 509.78 515.92 508.49 515.37 514.20 83,700
Dec 7, 2023 502.67 508.71 499.33 505.51 504.36 91,500
Dec 6, 2023 494.69 502.92 489.66 495.23 494.10 143,400
Dec 5, 2023 532.23 533.34 494.01 495.93 494.81 172,800
Dec 4, 2023 576.67 577.10 531.66 532.39 531.18 179,700
Dec 1, 2023 557.71 588.33 555.33 582.09 580.77 166,800
Nov 30, 2023 3.25 Dividend
Nov 30, 2023 550.62 561.22 545.82 557.32 556.05 274,800
Nov 29, 2023 542.33 551.96 538.18 550.69 546.20 80,100
Nov 28, 2023 546.33 552.01 537.00 539.37 534.97 117,600
Nov 27, 2023 551.60 551.60 542.67 545.67 541.22 157,500
Nov 24, 2023 549.93 555.33 549.93 550.00 545.51 48,300
Nov 22, 2023 538.33 547.75 538.33 547.33 542.87 66,900
Nov 21, 2023 545.00 551.35 540.79 547.16 542.70 72,300
Nov 20, 2023 550.83 561.17 543.90 546.47 542.01 81,600
Nov 17, 2023 540.73 553.66 540.73 550.67 546.17 58,200
Nov 16, 2023 554.33 559.33 533.46 537.53 533.14 95,700
Nov 15, 2023 566.73 574.63 558.96 560.93 556.35 76,200
Nov 14, 2023 560.77 577.32 560.77 567.98 563.35 55,800
Nov 13, 2023 548.92 560.92 545.13 553.79 549.27 71,400
Nov 10, 2023 558.67 558.67 543.08 547.00 542.54 65,400
Nov 9, 2023 551.09 558.92 542.51 552.82 548.31 215,400
Nov 8, 2023 567.43 569.43 548.53 550.18 545.70 120,600
Nov 7, 2023 582.33 582.33 551.40 565.60 560.99 105,300
Nov 6, 2023 606.57 611.23 583.41 586.49 581.71 131,700
Nov 3, 2023 598.43 614.82 594.77 603.00 598.08 125,400
Nov 2, 2023 613.60 626.00 597.51 599.27 594.38 138,600
Nov 1, 2023 624.40 630.11 614.25 614.25 609.24 253,200
Oct 31, 2023 610.37 622.38 610.30 615.32 610.30 94,500
Oct 30, 2023 609.87 615.00 602.80 612.12 607.13 142,800
Oct 27, 2023 615.16 615.16 598.02 606.52 601.58 96,000
Oct 26, 2023 613.67 623.70 598.52 618.74 613.70 140,400
Oct 25, 2023 601.67 621.67 601.67 619.67 614.61 108,300
Oct 24, 2023 621.67 624.53 603.25 604.05 599.12 175,200
Oct 23, 2023 628.40 635.05 617.65 618.78 613.73 146,400
Oct 20, 2023 647.00 653.33 637.92 637.92 632.71 133,800
Oct 19, 2023 656.60 656.60 648.74 655.01 649.66 110,400
Oct 18, 2023 651.03 660.33 649.49 659.44 654.06 97,200
Oct 17, 2023 640.05 666.67 640.01 646.08 640.81 128,400
Oct 16, 2023 626.70 639.72 626.70 636.68 631.48 86,100
Oct 13, 2023 628.33 643.67 624.93 624.93 619.83 154,500
Oct 12, 2023 616.70 621.70 613.67 620.99 615.92 176,100
Oct 11, 2023 607.41 619.93 603.83 615.85 610.83 138,000
Oct 10, 2023 598.84 618.38 598.84 611.76 606.77 159,000
Oct 9, 2023 596.03 616.41 596.03 603.03 598.11 198,600
Oct 6, 2023 589.43 603.46 588.63 589.17 584.37 137,100
Oct 5, 2023 580.05 596.65 580.05 589.43 584.62 86,400
Oct 4, 2023 588.79 592.83 580.59 585.56 580.78 108,600
Oct 3, 2023 579.10 595.79 579.10 594.34 589.49 101,100
Oct 2, 2023 610.00 611.04 571.44 582.98 578.22 109,500
Sep 29, 2023 634.67 634.67 607.85 607.85 602.89 150,300
Sep 28, 2023 625.67 634.59 625.67 630.49 625.34 160,500
Sep 27, 2023 622.33 638.24 619.52 623.47 618.38 99,900
Sep 26, 2023 619.01 621.33 611.96 615.88 610.86 114,300
Sep 25, 2023 618.18 623.79 614.19 619.98 614.92 51,300
Sep 22, 2023 632.33 632.33 613.48 613.56 608.56 67,500
Sep 21, 2023 624.14 628.40 610.44 623.49 618.40 116,100
Sep 20, 2023 612.00 636.46 611.29 623.08 617.99 120,000
Sep 19, 2023 612.74 616.98 601.85 611.87 606.88 93,300
Sep 18, 2023 590.10 610.97 590.10 606.53 601.58 60,300
Sep 15, 2023 593.42 597.78 582.46 590.37 585.56 220,500
Sep 14, 2023 600.06 603.33 593.94 597.97 593.10 82,500
Sep 13, 2023 605.70 606.26 590.74 590.97 586.15 79,200
Sep 12, 2023 590.64 608.33 590.43 603.69 598.76 70,200
Sep 11, 2023 618.05 618.05 575.82 581.04 576.30 100,200
Sep 8, 2023 618.34 619.05 612.85 616.50 611.47 91,200
Sep 7, 2023 610.83 621.42 605.86 612.13 607.14 87,000
Sep 6, 2023 607.33 618.60 602.20 610.32 605.34 94,500
Sep 5, 2023 633.91 634.89 596.94 602.67 597.75 169,200
Sep 1, 2023 628.93 638.07 620.74 636.11 630.92 166,500
Aug 31, 2023 3.25 Dividend
Aug 31, 2023 653.31 653.31 625.00 628.25 623.12 198,900
Aug 30, 2023 649.46 653.33 645.00 647.53 639.03 82,800
Aug 29, 2023 644.91 644.91 633.85 644.64 636.17 42,600
Aug 28, 2023 639.72 640.70 630.74 639.75 631.35 45,000
Aug 25, 2023 637.85 637.85 625.44 634.05 625.72 64,800
Aug 24, 2023 622.07 634.99 622.07 629.07 620.80 51,600
Aug 23, 2023 627.85 631.97 619.67 625.44 617.22 54,600
Aug 22, 2023 629.69 635.49 620.62 627.38 619.14 57,000
Aug 21, 2023 641.12 644.91 621.45 625.48 617.26 94,500
Aug 18, 2023 637.00 637.00 618.70 635.91 627.56 114,300
Aug 17, 2023 630.36 641.33 630.36 636.16 627.80 91,200
Aug 16, 2023 615.52 629.02 613.98 619.46 611.32 71,700
Aug 15, 2023 625.00 625.00 611.88 616.28 608.18 100,200
Aug 14, 2023 625.78 639.85 619.88 625.37 617.16 97,800
Aug 11, 2023 610.57 639.25 600.15 628.34 620.08 102,900
Aug 10, 2023 600.00 609.03 596.34 606.03 598.07 86,400
Aug 9, 2023 593.60 598.48 586.87 593.46 585.66 90,300
Aug 8, 2023 573.61 590.19 568.19 588.42 580.69 94,200
Aug 7, 2023 571.09 588.30 571.09 582.01 574.36 115,800
Aug 4, 2023 543.33 584.24 538.33 570.75 563.25 184,500
Aug 3, 2023 498.33 539.66 498.33 537.08 530.02 118,500
Aug 2, 2023 512.31 512.31 488.00 488.43 482.02 114,000
Aug 1, 2023 498.51 498.51 487.40 495.19 488.68 66,300
Jul 31, 2023 506.74 513.49 502.08 502.10 495.50 91,500
Jul 28, 2023 501.11 505.71 498.00 501.17 494.59 47,100
Jul 27, 2023 507.91 510.30 495.79 500.63 494.05 72,300
Jul 26, 2023 497.67 505.33 496.94 502.75 496.14 67,200
Jul 25, 2023 498.36 506.13 496.66 504.02 497.40 64,500
Jul 24, 2023 491.67 508.12 491.67 497.08 490.55 81,300
Jul 21, 2023 487.98 489.75 482.56 489.75 483.32 54,300
Jul 20, 2023 480.52 484.75 473.85 481.78 475.45 74,100
Jul 19, 2023 477.34 486.18 477.02 481.03 474.71 81,600
Jul 18, 2023 464.30 480.15 464.30 476.47 470.21 59,100
Jul 17, 2023 458.00 468.83 454.04 467.09 460.95 73,500
Jul 14, 2023 475.00 475.00 456.33 456.33 450.34 100,800
Jul 13, 2023 481.29 493.70 477.55 478.72 472.43 78,900
Jul 12, 2023 478.06 481.73 466.67 476.35 470.09 86,100
Jul 11, 2023 457.67 475.45 457.67 470.49 464.31 84,600
Jul 10, 2023 448.25 451.63 446.00 448.86 442.96 63,300
Jul 7, 2023 430.77 454.67 430.77 449.60 443.69 89,100
Jul 6, 2023 440.91 449.49 429.56 434.39 428.68 64,500
Jul 5, 2023 451.40 451.40 441.13 446.48 440.62 74,100
Jul 3, 2023 440.15 453.01 440.15 449.78 443.87 47,700
Jun 30, 2023 443.94 443.94 438.37 438.83 433.07 75,600
Jun 29, 2023 432.84 440.70 430.31 439.90 434.12 60,600
Jun 28, 2023 429.60 436.65 428.33 433.25 427.56 61,500
Jun 27, 2023 435.72 435.72 428.93 428.93 423.30 67,200
Jun 26, 2023 428.67 438.67 428.67 432.67 426.99 64,200
Jun 23, 2023 426.67 431.25 422.07 427.55 421.94 153,300
Jun 22, 2023 437.67 437.67 430.74 432.56 426.87 67,500
Jun 21, 2023 443.77 450.68 437.35 443.67 437.84 46,800
Jun 20, 2023 447.50 447.50 435.12 442.26 436.45 70,800
Jun 16, 2023 455.40 458.78 449.21 452.87 446.92 186,000
Jun 15, 2023 446.00 461.29 446.00 454.03 448.07 68,700
Jun 14, 2023 448.07 449.77 436.27 443.46 437.63 88,200
Jun 13, 2023 455.66 461.67 443.53 446.28 440.41 133,200
Jun 12, 2023 460.11 460.11 447.46 449.71 443.81 84,300
Jun 9, 2023 472.49 472.49 460.44 464.31 458.21 65,100
Jun 8, 2023 473.62 473.62 461.98 470.09 463.92 56,100
Jun 7, 2023 3.25 Dividend
Jun 7, 2023 463.67 484.63 462.52 475.99 469.74 105,900
Jun 6, 2023 443.33 459.04 443.33 458.60 449.37 67,800
Jun 5, 2023 463.22 466.66 441.94 448.42 439.39 120,600
Jun 2, 2023 453.87 459.24 444.80 457.33 448.13 98,100
Jun 1, 2023 436.02 456.76 434.57 443.10 434.18 97,500
May 31, 2023 432.00 437.55 429.17 434.57 425.82 309,000
May 30, 2023 430.75 437.73 425.29 435.58 426.81 136,200
May 26, 2023 440.95 440.95 428.50 438.34 429.51 85,800
May 25, 2023 443.33 445.00 433.33 434.85 426.10 64,500
May 24, 2023 455.92 461.26 448.50 448.66 439.63 66,300
May 23, 2023 455.19 457.16 449.13 451.40 442.31 57,000
May 22, 2023 447.44 458.85 447.44 455.14 445.98 69,600
May 19, 2023 457.74 458.33 442.01 448.67 439.64 114,600
May 18, 2023 448.60 452.67 447.79 450.61 441.54 54,300
May 17, 2023 444.02 454.21 442.67 448.72 439.69 61,200
May 16, 2023 455.90 456.11 441.78 442.23 433.32 86,400
May 15, 2023 457.09 461.00 454.73 456.86 447.66 72,000
May 12, 2023 460.75 461.12 454.75 455.27 446.10 47,700
May 11, 2023 456.67 457.98 451.62 454.76 445.60 58,200
May 10, 2023 467.39 471.00 460.36 462.06 452.76 72,600
May 9, 2023 466.33 470.02 460.00 464.54 455.19 115,200
May 8, 2023 481.40 481.40 462.96 466.56 457.17 132,600
May 5, 2023 474.33 480.03 463.55 470.72 461.24 114,000
May 4, 2023 468.33 474.30 460.40 460.40 451.13 131,400
May 3, 2023 472.61 480.60 470.03 477.72 468.10 132,900
May 2, 2023 483.83 488.13 474.59 478.66 469.02 100,500
May 1, 2023 489.51 496.11 488.13 492.38 482.47 67,200
Apr 28, 2023 487.01 500.00 486.67 492.55 482.64 79,800
Apr 27, 2023 491.70 493.64 481.03 485.49 475.72 148,800
Apr 26, 2023 496.45 500.36 490.22 491.27 481.38 60,600

Related Tickers

DVN Devon Energy Corporation
52.61
+0.98%
 
PR Permian Resources Corporation
17.33
+0.41%
 
MTDR Matador Resources Company
65.58
+0.44%
 
EOG EOG Resources, Inc.
135.36
-0.18%
 
FANG Diamondback Energy, Inc.
207.10
+0.91%
 
PXD Pioneer Natural Resources Company
275.15
-0.13%
 
AR Antero Resources Corporation
33.39
+6.20%
 
CHK Chesapeake Energy Corporation
91.47
+0.86%
 
COP ConocoPhillips
130.11
+0.64%
 
CHRD Chord Energy Corporation
184.58
+0.54%