NYSE - Delayed Quote
USD
Texas Pacific Land Corporation (TPL)
362.42
-4.08
(-1.11%)
At close: September 4 at 4:00:02 PM EDT
366.80
+4.38
(+1.21%)
After hours: September 4 at 7:50:03 PM EDT
Trade TPL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
360.31
367.07
358.01
362.42
362.42
272,000
Sep 3, 2026
370.15
370.26
363.34
366.50
366.50
271,900
Sep 2, 2026
367.00
368.79
361.54
367.32
367.32
279,400
Sep 1, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
377.14
377.38
365.00
369.93
369.93
267,900
Aug 31, 2026
370.00
376.00
366.61
374.34
373.74
390,600
Aug 28, 2026
370.79
376.00
361.60
364.38
363.80
200,100
Aug 27, 2026
369.21
371.71
363.71
369.71
369.12
274,400
Aug 26, 2026
369.58
383.04
367.80
369.40
368.81
289,400
Aug 25, 2026
368.18
376.54
365.16
372.79
372.19
242,900
Aug 24, 2026
377.57
386.12
369.67
373.45
372.85
347,700
Aug 21, 2026
373.64
386.36
372.47
383.64
383.03
330,400
Aug 20, 2026
376.85
396.78
357.68
369.56
368.97
1,095,700
Aug 19, 2026
370.00
375.92
367.99
373.18
372.58
357,000
Aug 18, 2026
362.68
366.80
357.28
365.36
364.77
333,000
Aug 17, 2026
357.66
364.00
352.75
360.79
360.21
256,300
Aug 14, 2026
348.03
361.28
347.05
358.52
357.95
326,100
Aug 13, 2026
336.49
350.52
335.10
347.04
346.48
372,700
Aug 12, 2026
360.87
362.99
339.50
342.77
342.22
504,900
Aug 11, 2026
350.00
368.97
347.65
364.97
364.39
461,400
Aug 10, 2026
346.30
353.83
340.23
350.44
349.88
473,800
Aug 7, 2026
360.84
360.84
340.58
340.65
340.10
491,900
Aug 6, 2026
394.23
394.23
346.53
355.64
355.07
817,200
Aug 5, 2026
394.67
397.10
379.53
381.88
381.27
350,300
Aug 4, 2026
405.35
411.46
394.72
395.52
394.89
368,200
Aug 3, 2026
389.06
406.48
385.33
406.15
405.50
365,800
Jul 31, 2026
395.36
407.71
394.85
402.58
401.93
391,600
Jul 30, 2026
386.00
395.84
377.83
394.25
393.62
267,400
Jul 29, 2026
397.48
399.02
387.77
389.41
388.79
257,700
Jul 28, 2026
396.04
398.62
387.01
389.42
388.80
331,800
Jul 27, 2026
415.96
421.16
395.61
396.62
395.98
265,600
Jul 24, 2026
423.97
429.86
419.03
419.44
418.77
183,500
Jul 23, 2026
436.93
437.30
422.65
425.55
424.87
229,000
Jul 22, 2026
420.16
435.32
419.97
433.10
432.41
322,100
Jul 21, 2026
408.04
420.26
408.00
418.91
418.24
232,000
Jul 20, 2026
415.35
419.52
405.39
405.87
405.22
251,000
Jul 17, 2026
422.23
429.78
406.46
415.70
415.03
319,100
Jul 16, 2026
413.14
423.00
404.19
416.05
415.38
221,300
Jul 15, 2026
418.93
423.87
410.22
413.44
412.78
193,300
Jul 14, 2026
410.00
416.44
401.99
415.93
415.26
235,400
Jul 13, 2026
405.00
416.85
402.40
408.92
408.26
301,300
Jul 10, 2026
390.00
397.95
385.00
397.82
397.18
229,200
Jul 9, 2026
393.36
403.30
390.17
390.77
390.14
294,100
Jul 8, 2026
406.74
407.10
390.00
394.57
393.94
390,600
Jul 7, 2026
404.90
406.71
395.90
402.76
402.11
298,600
Jul 6, 2026
405.62
411.25
402.09
402.80
402.15
347,200
Jul 2, 2026
417.45
421.03
397.51
407.20
406.55
486,600
Jul 1, 2026
434.00
444.00
414.80
415.02
414.35
479,500
Jun 30, 2026
425.00
440.28
421.94
437.64
436.94
813,400
Jun 29, 2026
398.34
421.19
396.14
419.98
419.31
519,800
Jun 26, 2026
380.80
403.30
380.80
395.79
395.16
520,900
Jun 25, 2026
375.60
393.24
374.70
391.04
390.41
378,200
Jun 24, 2026
366.33
378.72
364.56
377.56
376.95
360,500
Jun 23, 2026
352.88
379.00
352.85
369.90
369.31
499,400
Jun 22, 2026
356.48
361.24
348.46
361.11
360.53
508,400
Jun 18, 2026
354.51
359.25
351.81
355.11
354.54
994,900
Jun 17, 2026
357.01
361.99
352.00
354.48
353.91
335,300
Jun 16, 2026
357.18
363.85
354.08
356.35
355.78
360,500
Jun 15, 2026
366.90
372.88
361.92
362.78
362.20
440,600
Jun 12, 2026
367.50
389.65
366.60
378.91
378.30
341,500
Jun 11, 2026
379.76
380.90
367.46
369.55
368.96
499,100
Jun 10, 2026
381.67
389.41
375.11
375.18
374.58
376,100
Jun 9, 2026
394.95
404.44
380.88
382.11
381.50
368,600
Jun 8, 2026
392.00
405.82
390.74
396.14
395.51
270,000
Jun 5, 2026
400.94
400.94
386.77
389.79
389.17
291,100
Jun 4, 2026
402.24
413.69
397.63
406.73
406.08
421,900
Jun 3, 2026
373.00
411.02
372.15
406.76
406.11
485,500
Jun 2, 2026
369.96
375.25
361.20
370.82
370.23
456,400
Jun 1, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
392.45
396.11
368.05
368.23
367.64
519,300
May 29, 2026
395.00
400.16
391.45
393.00
391.77
1,342,900
May 28, 2026
407.02
412.87
399.68
401.32
400.07
365,500
May 27, 2026
395.01
413.60
391.63
406.09
404.82
438,300
May 26, 2026
402.33
409.67
396.15
400.09
398.84
368,600
May 22, 2026
394.35
407.36
393.00
402.03
400.77
288,300
May 21, 2026
401.90
406.50
393.70
396.98
395.74
315,400
May 20, 2026
393.40
402.80
384.83
402.53
401.27
557,300
May 19, 2026
388.17
396.10
382.52
394.57
393.34
313,800
May 18, 2026
383.88
390.19
382.02
386.61
385.40
239,900
May 15, 2026
384.97
391.02
383.00
385.17
383.97
436,500
May 14, 2026
385.00
395.42
378.30
388.50
387.29
347,900
May 13, 2026
396.59
396.59
375.32
386.51
385.30
441,200
May 12, 2026
405.18
409.99
389.39
401.39
400.13
374,100
May 11, 2026
396.50
408.77
393.39
402.63
401.37
345,900
May 8, 2026
395.58
405.79
390.22
394.20
392.97
395,400
May 7, 2026
425.02
454.84
396.10
399.08
397.83
648,800
May 6, 2026
417.40
426.95
414.88
419.75
418.44
476,900
May 5, 2026
431.89
437.09
423.44
430.44
429.09
347,800
May 4, 2026
433.60
442.29
432.13
432.83
431.48
286,500
May 1, 2026
442.34
443.00
429.32
433.62
432.26
373,800
Apr 30, 2026
432.15
443.95
425.93
443.67
442.28
423,300
Apr 29, 2026
436.07
440.89
426.13
439.03
437.66
319,200
Apr 28, 2026
443.44
445.01
427.77
430.90
429.55
353,700
Apr 27, 2026
442.16
449.52
429.81
436.90
435.53
342,900
Apr 24, 2026
437.60
439.46
427.39
438.91
437.54
266,400
Apr 23, 2026
440.82
445.45
432.36
439.15
437.78
288,000
Apr 22, 2026
446.01
449.00
432.74
439.50
438.13
302,900
Apr 21, 2026
437.78
444.75
436.50
437.72
436.35
300,800
Apr 20, 2026
425.00
436.01
420.79
434.82
433.46
317,000
Apr 17, 2026
419.61
427.26
404.72
422.58
421.26
469,000
Apr 16, 2026
418.47
430.00
417.65
426.27
424.94
310,800
Apr 15, 2026
413.63
423.98
406.19
417.30
416.00
351,500
Apr 14, 2026
412.79
420.80
408.52
412.20
410.91
499,300
Apr 13, 2026
410.00
422.19
405.61
416.77
415.47
523,400
Apr 10, 2026
387.26
417.95
386.89
409.97
408.69
1,260,900
Apr 9, 2026
446.99
446.99
370.41
377.97
376.79
1,633,600
Apr 8, 2026
436.35
458.37
432.07
448.28
446.88
504,900
Apr 7, 2026
445.88
454.36
442.30
449.79
448.38
326,300
Apr 6, 2026
442.02
449.00
436.58
448.86
447.46
278,700
Apr 2, 2026
449.12
456.49
433.94
444.24
442.85
390,100
Apr 1, 2026
465.00
474.84
438.78
439.20
437.83
606,700
Mar 31, 2026
468.77
480.00
465.81
474.56
473.08
495,400
Mar 30, 2026
519.07
520.00
465.59
467.37
465.91
609,300
Mar 27, 2026
523.06
526.43
509.33
511.75
510.15
410,700
Mar 26, 2026
531.37
538.30
521.06
522.28
520.65
335,800
Mar 25, 2026
535.26
541.88
530.00
530.36
528.70
336,500
Mar 24, 2026
529.06
545.00
527.05
535.26
533.59
394,600
Mar 23, 2026
514.28
533.84
508.40
527.87
526.22
415,500
Mar 20, 2026
533.46
543.03
519.20
519.41
517.79
1,470,200
Mar 19, 2026
528.84
539.69
520.41
532.52
530.85
426,700
Mar 18, 2026
531.08
539.10
526.59
530.08
528.42
397,100
Mar 17, 2026
532.38
534.00
518.11
529.18
527.53
429,200
Mar 16, 2026
531.00
531.88
517.20
526.89
525.24
398,500
Mar 13, 2026
525.00
542.62
521.21
531.13
529.47
392,000
Mar 12, 2026
524.37
540.04
522.67
528.97
527.32
453,700
Mar 11, 2026
518.00
526.99
510.00
524.83
523.19
431,200
Mar 10, 2026
532.30
537.00
508.40
520.76
519.13
530,300
Mar 9, 2026
528.06
545.00
520.00
539.79
538.10
560,100
Mar 6, 2026
524.58
535.10
517.18
525.03
523.39
378,100
Mar 5, 2026
532.75
543.99
511.77
523.31
521.67
445,800
Mar 4, 2026
520.20
541.01
515.37
536.11
534.43
492,700
Mar 3, 2026
530.40
530.40
511.16
523.64
522.00
569,600
Mar 2, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
538.00
540.00
513.19
531.09
529.43
749,600
Feb 27, 2026
515.94
528.15
510.99
524.29
522.05
794,900
Feb 26, 2026
505.00
512.54
491.00
512.54
510.35
684,600
Feb 25, 2026
534.77
539.00
498.86
510.30
508.12
931,100
Feb 24, 2026
503.70
533.84
494.52
531.95
529.68
877,200
Feb 23, 2026
513.99
547.20
502.18
502.85
500.70
1,206,100
Feb 20, 2026
488.00
518.79
480.00
499.88
497.75
1,020,700
Feb 19, 2026
430.00
491.40
430.00
486.56
484.48
819,800
Feb 18, 2026
430.00
445.61
425.05
440.71
438.83
935,800
Feb 17, 2026
433.08
438.05
415.90
426.42
424.60
839,000
Feb 13, 2026
411.70
436.12
411.70
432.31
430.46
584,700
Feb 12, 2026
414.40
418.00
406.80
411.40
409.64
458,000
Feb 11, 2026
408.00
419.40
400.25
413.54
411.78
542,600
Feb 10, 2026
378.60
404.72
378.60
401.62
399.91
918,800
Feb 9, 2026
367.11
378.26
365.98
374.51
372.91
542,100
Feb 6, 2026
350.46
366.65
347.68
366.03
364.47
447,900
Feb 5, 2026
346.41
347.99
336.29
345.35
343.88
339,000
Feb 4, 2026
335.05
348.28
335.05
346.47
344.99
388,300
Feb 3, 2026
335.00
343.26
326.68
336.12
334.69
442,500
Feb 2, 2026
340.00
344.52
335.50
336.68
335.24
341,800
Jan 30, 2026
349.61
352.00
339.76
348.36
346.87
392,600
Jan 29, 2026
363.24
372.81
350.29
353.21
351.70
385,400
Jan 28, 2026
351.01
357.18
344.47
354.78
353.27
317,700
Jan 27, 2026
341.75
346.54
336.39
345.20
343.73
251,700
Jan 26, 2026
351.04
352.69
338.50
341.74
340.28
279,900
Jan 23, 2026
349.52
358.21
344.52
346.94
345.46
436,000
Jan 22, 2026
344.59
351.96
342.37
345.78
344.30
403,400
Jan 21, 2026
331.30
348.00
331.30
346.23
344.75
474,200
Jan 20, 2026
354.43
355.98
327.59
327.87
326.47
388,400
Jan 16, 2026
330.79
338.52
325.56
337.48
336.04
368,600
Jan 15, 2026
325.04
332.00
320.53
330.94
329.53
237,500
Jan 14, 2026
323.36
332.80
322.76
326.93
325.53
316,300
Jan 13, 2026
315.00
325.56
313.60
321.83
320.46
346,000
Jan 12, 2026
312.00
314.79
308.60
310.08
308.76
242,200
Jan 9, 2026
307.00
314.78
305.98
311.87
310.54
468,300
Jan 8, 2026
281.00
305.81
281.00
302.95
301.66
406,700
Jan 7, 2026
293.80
294.36
281.35
281.39
280.19
288,200
Jan 6, 2026
297.66
301.72
288.81
293.81
292.56
393,600
Jan 5, 2026
306.91
307.44
292.53
297.54
296.27
519,900
Jan 2, 2026
286.00
298.27
280.95
297.97
296.70
388,900
Dec 31, 2025
291.69
293.23
286.44
287.22
285.99
297,900
Dec 30, 2025
296.97
298.00
292.06
292.68
291.43
255,000
Dec 29, 2025
290.00
295.92
289.50
294.53
293.27
289,300
Dec 26, 2025
294.12
294.12
283.00
287.54
286.31
292,600
Dec 24, 2025
298.22
299.56
291.00
296.00
294.74
124,000
Dec 23, 2025
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
305.48
310.44
294.87
297.33
296.06
342,300
Dec 22, 2025
304.00
309.98
302.33
302.80
301.51
439,200
Dec 19, 2025
299.94
303.77
297.10
299.62
298.34
1,221,900
Dec 18, 2025
296.89
306.17
295.32
298.47
297.20
747,300
Dec 17, 2025
278.33
297.33
276.46
294.33
293.08
783,900
Dec 16, 2025
278.26
278.31
269.23
273.56
272.40
657,300
Dec 15, 2025
281.56
281.98
270.67
279.88
278.68
629,400
Dec 12, 2025
298.46
298.85
278.49
279.55
278.35
527,700
Dec 11, 2025
295.06
298.85
291.99
296.77
295.50
321,900
Dec 10, 2025
293.34
297.79
287.79
297.50
296.23
486,600
Dec 9, 2025
301.33
304.16
291.90
293.61
292.35
289,800
Dec 8, 2025
305.02
308.25
298.07
301.38
300.10
425,700
Dec 5, 2025
303.90
311.49
303.65
308.36
307.04
291,000
Dec 4, 2025
302.06
307.99
299.39
306.58
305.27
312,900
Dec 3, 2025
289.83
306.17
287.92
304.91
303.61
397,800
Dec 2, 2025
291.23
293.00
284.19
288.22
286.99
459,900
Dec 1, 2025
0.533333
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
287.84
290.92
284.23
284.58
283.37
412,500
Nov 28, 2025
288.33
291.23
285.95
288.10
286.34
136,500
Nov 26, 2025
288.67
292.18
286.67
287.64
285.88
267,600
Nov 25, 2025
290.83
291.69
279.42
288.14
286.38
504,900
Nov 24, 2025
296.77
298.75
290.80
292.24
290.45
783,000
Nov 21, 2025
294.38
303.27
293.50
298.81
296.98
401,400
Nov 20, 2025
304.79
308.00
294.11
294.52
292.72
351,600
Nov 19, 2025
300.57
305.17
298.26
301.92
300.07
261,300
Nov 18, 2025
312.02
315.33
297.33
306.71
304.83
407,700
Nov 17, 2025
340.00
340.92
317.92
319.16
317.21
513,900
Nov 14, 2025
326.19
344.17
326.19
340.88
338.80
434,700
Nov 13, 2025
333.33
342.04
328.83
329.66
327.64
380,400
Nov 12, 2025
326.97
336.57
326.97
335.47
333.42
372,900
Nov 11, 2025
332.80
335.60
328.37
329.73
327.71
205,800
Nov 10, 2025
328.56
333.33
320.00
331.29
329.26
296,400
Nov 7, 2025
339.98
339.98
312.55
327.23
325.23
521,400
Nov 6, 2025
305.67
349.63
305.67
337.04
334.98
975,000
Nov 5, 2025
302.48
312.25
302.36
306.35
304.48
282,000
Nov 4, 2025
305.00
307.90
300.01
304.81
302.95
266,400
Nov 3, 2025
314.33
314.47
305.45
308.22
306.34
314,400
Oct 31, 2025
308.64
316.67
308.64
314.46
312.54
501,300
Oct 30, 2025
308.57
316.25
308.57
309.50
307.61
330,900
Oct 29, 2025
305.00
313.56
303.73
308.13
306.25
286,800
Oct 28, 2025
309.00
309.88
304.35
305.00
303.14
235,800
Oct 27, 2025
312.21
313.79
307.36
309.80
307.91
195,600
Oct 24, 2025
315.00
317.42
309.44
309.54
307.65
218,700
Oct 23, 2025
319.12
319.12
311.90
312.55
310.64
226,500
Oct 22, 2025
310.29
312.34
303.27
308.62
306.73
423,900
Oct 21, 2025
309.95
316.64
309.54
309.54
307.65
283,500
Oct 20, 2025
316.20
317.75
310.99
311.49
309.58
384,300
Oct 17, 2025
310.42
313.38
306.18
312.99
311.08
420,300
Oct 16, 2025
308.85
314.95
306.44
312.73
310.82
465,900
Oct 15, 2025
305.00
314.48
305.00
308.92
307.03
440,700
Oct 14, 2025
291.43
306.90
287.51
302.51
300.66
415,800
Oct 13, 2025
299.21
303.75
296.71
297.41
295.59
317,100
Oct 10, 2025
300.00
303.75
293.33
296.42
294.61
411,600
Oct 9, 2025
316.91
320.74
302.08
303.26
301.41
372,300
Oct 8, 2025
321.97
321.97
310.00
317.64
315.70
363,900
Oct 7, 2025
325.13
325.13
315.76
319.87
317.92
245,700
Oct 6, 2025
318.01
327.74
315.72
325.13
323.15
407,400
Oct 3, 2025
322.68
326.67
314.64
315.30
313.37
345,000
Oct 2, 2025
319.27
325.27
318.01
322.58
320.61
367,500
Oct 1, 2025
309.41
321.10
308.87
319.33
317.38
398,400
Sep 30, 2025
303.31
312.49
301.89
311.21
309.31
366,300
Sep 29, 2025
315.31
315.31
306.00
306.88
305.00
285,900
Sep 26, 2025
308.82
320.89
308.82
318.09
316.15
382,500
Sep 25, 2025
311.61
312.26
306.24
308.52
306.64
296,100
Sep 24, 2025
315.34
320.32
311.43
311.67
309.76
392,100
Sep 23, 2025
292.60
312.33
292.60
310.43
308.53
657,600
Sep 22, 2025
289.48
295.40
286.68
292.32
290.53
460,500
Sep 19, 2025
302.98
304.12
289.90
291.70
289.92
1,280,400
Sep 18, 2025
305.26
310.61
303.94
304.42
302.56
386,700
Sep 17, 2025
310.13
314.44
304.33
304.33
302.47
450,900
Sep 16, 2025
308.84
314.71
308.79
311.89
309.98
328,800
Sep 15, 2025
314.12
318.31
304.45
307.84
305.96
346,500
Sep 12, 2025
315.93
318.66
311.27
312.39
310.48
326,700
Sep 11, 2025
309.42
313.99
308.61
313.00
311.08
287,100
Sep 10, 2025
302.72
312.55
302.72
312.54
310.63
278,100
Sep 9, 2025
304.19
306.98
299.97
300.04
298.21
322,500
Sep 8, 2025
300.82
305.76
298.58
304.19
302.33
427,200
Sep 5, 2025
305.18
308.39
296.35
296.40
294.59
413,100
