NYSE:TPL | Historical Stock Price | Texas Pacific Land Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.36$1.71$8.09$38.30$181.23$857.551980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.00$3.94850,500——
2004-12-30$2.97$3.90832,500——
2004-12-29$2.80$3.68963,000——
2004-12-28$2.74$3.611,489,500——
2004-12-27$2.85$3.741,251,000——
2004-12-23$2.64$3.47517,500——
2004-12-22$2.52$3.31432,000——
2004-12-21$2.53$3.33495,000——
2004-12-20$2.44$3.21531,000——
2004-12-17$2.37$3.11756,000——
2004-12-16$2.30$3.02733,500——
2004-12-15$2.23$2.93468,000——
2004-12-14$2.22$2.92229,500——
2004-12-13$2.19$2.88130,500——
2004-12-10$2.15$2.82265,500——
2004-12-09$2.12$2.78292,500——
2004-12-08$2.13$2.80720,000——
2004-12-07$2.12$2.78436,500——
2004-12-06$2.08$2.73225,000——
2004-12-03$2.11$2.771,057,500——
2004-12-02$2.12$2.791,845,000——
2004-12-01$2.19$2.87801,000——
2004-11-30$2.11$2.77198,000——
2004-11-29$2.10$2.7681,000——
2004-11-26$2.09$2.74270,000——
2004-11-24$2.10$2.7672,000——
2004-11-23$2.08$2.73148,500——
2004-11-22$2.10$2.76184,500——
2004-11-19$2.11$2.77144,000——
2004-11-18$2.12$2.78207,000——
2004-11-17$2.10$2.76157,500——
2004-11-16$2.12$2.78216,000——
2004-11-15$2.09$2.74130,500——
2004-11-12$2.07$2.7294,500——
2004-11-11$2.06$2.71103,500——
2004-11-10$2.07$2.71207,000——
2004-11-09$2.08$2.73126,000——
2004-11-08$2.07$2.72193,500——
2004-11-05$2.12$2.7890,000——
2004-11-04$2.08$2.74360,000——
2004-11-03$2.13$2.80481,500——
2004-11-02$2.07$2.71292,500——
2004-11-01$2.09$2.74495,000——
2004-10-29$2.08$2.73477,000——
2004-10-28$2.04$2.68279,000——
2004-10-27$2.04$2.68378,000——
2004-10-26$2.08$2.74702,000——
2004-10-25$2.10$2.7649,500——
2004-10-22$2.11$2.7722,500——
2004-10-21$2.10$2.76166,500——
2004-10-20$2.11$2.7745,000——
2004-10-19$2.09$2.75112,500——
2004-10-18$2.11$2.77337,500——
2004-10-15$2.09$2.7499,000——
2004-10-14$2.10$2.76252,000——
2004-10-13$2.09$2.74193,500——
2004-10-12$2.12$2.79625,500——
2004-10-11$2.19$2.88418,500——
2004-10-08$2.11$2.77463,500——
2004-10-07$2.13$2.801,183,500——
2004-10-06$2.15$2.821,444,500——
2004-10-05$2.03$2.611,309,500——
2004-10-04$2.01$2.591,219,500——
2004-10-01$2.18$2.81355,500——
2004-09-30$2.22$2.86279,000——
2004-09-29$2.19$2.83373,500——
2004-09-28$2.20$2.832,286,000——
2004-09-27$2.18$2.811,062,000——
2004-09-24$2.06$2.65720,000——
2004-09-23$1.97$2.53162,000——
2004-09-22$1.98$2.5654,000——
2004-09-21$1.99$2.5694,500——
2004-09-20$1.98$2.55153,000——
2004-09-17$1.95$2.5194,500——
2004-09-16$1.96$2.53283,500——
2004-09-15$1.99$2.56103,500——
2004-09-14$1.97$2.53121,500——
2004-09-13$1.96$2.53315,000——
2004-09-10$1.96$2.52292,500——
2004-09-09$1.95$2.51337,500——
2004-09-08$1.96$2.52315,000——
2004-09-07$1.97$2.54139,500——
2004-09-03$1.95$2.52301,500——
2004-09-02$1.92$2.48504,000——
2004-09-01$1.95$2.51760,500——
2004-08-31$1.95$2.52684,000——
2004-08-30$1.89$2.43441,000——
2004-08-27$1.87$2.41306,000——
2004-08-26$1.81$2.33247,500——
2004-08-25$1.80$2.32103,500——
2004-08-24$1.78$2.2949,500——
2004-08-23$1.76$2.27130,500——
2004-08-20$1.73$2.23274,500——
2004-08-19$1.77$2.2872,000——
2004-08-18$1.75$2.26216,000——
2004-08-17$1.73$2.23499,500——
2004-08-16$1.78$2.29486,000——
2004-08-13$1.82$2.34351,000——
2004-08-12$1.80$2.32319,500——
2004-08-11$1.75$2.25157,500——
2004-08-10$1.76$2.27189,000——
2004-08-09$1.71$2.20283,500——
2004-08-06$1.73$2.23238,500——
2004-08-05$1.76$2.27639,000——
2004-08-04$1.77$2.28864,000——
2004-08-03$1.73$2.23400,500——
2004-08-02$1.68$2.16216,000——
2004-07-30$1.70$2.1972,000——
2004-07-29$1.69$2.18126,000——
2004-07-28$1.70$2.19108,000——
2004-07-27$1.69$2.18409,500——
2004-07-26$1.65$2.13171,000——
2004-07-23$1.63$2.11189,000——
2004-07-22$1.62$2.08153,000——
2004-07-21$1.61$2.07198,000——
2004-07-20$1.58$2.0340,500——
2004-07-19$1.57$2.0367,500——
2004-07-16$1.56$2.0136,000——
2004-07-15$1.55$2.009,000——
2004-07-14$1.56$2.02103,500——
2004-07-13$1.55$2.0031,500——
2004-07-12$1.56$2.01135,000——
2004-07-09$1.57$2.02175,500——
2004-07-08$1.55$1.99184,500——
2004-07-07$1.52$1.96211,500——
2004-07-06$1.50$1.93139,500——
2004-07-02$1.50$1.94135,000——
2004-07-01$1.52$1.951,039,500——
2004-06-30$1.45$1.8722,500——
2004-06-29$1.46$1.8836,000——
2004-06-28$1.45$1.8727,000——
2004-06-25$1.44$1.8667,500——
2004-06-24$1.43$1.84130,500——
2004-06-23$1.43$1.8454,000——
2004-06-22$1.43$1.8431,500——
2004-06-21$1.43$1.849,000——
2004-06-18$1.43$1.8431,500——
2004-06-17$1.42$1.83900,000——
2004-06-16$1.46$1.8849,500——
2004-06-15$1.45$1.87342,000——
2004-06-14$1.42$1.83135,000——
2004-06-10$1.43$1.8463,000——
2004-06-09$1.42$1.8276,500——
2004-06-08$1.41$1.8127,000——
2004-06-07$1.40$1.8194,500——
2004-06-04$1.40$1.8167,500——
2004-06-03$1.41$1.8249,500——
2004-06-02$1.41$1.8258,500——
2004-06-01$1.40$1.81162,000——
2004-05-28$1.39$1.79103,500——
2004-05-27$1.37$1.7667,500——
2004-05-26$1.37$1.77130,500——
2004-05-25$1.37$1.7781,000——
2004-05-24$1.37$1.7767,500——
2004-05-21$1.38$1.7794,500——
2004-05-20$1.37$1.76337,500——
2004-05-19$1.38$1.78139,500——
2004-05-18$1.38$1.7849,500——
2004-05-17$1.40$1.8036,000——
2004-05-14$1.40$1.80189,000——
2004-05-13$1.38$1.78157,500——
2004-05-12$1.38$1.78135,000——
2004-05-11$1.40$1.80112,500——
2004-05-10$1.39$1.79261,000——
2004-05-07$1.42$1.8340,500——
2004-05-06$1.41$1.8172,000——
2004-05-05$1.42$1.83216,000——
2004-05-04$1.39$1.80261,000——
2004-05-03$1.42$1.83477,000——
2004-04-30$1.41$1.81562,500——
2004-04-29$1.47$1.89180,000——
2004-04-28$1.50$1.9327,000——
2004-04-27$1.50$1.9476,500——
2004-04-26$1.51$1.95139,500——
2004-04-23$1.51$1.9527,000——
2004-04-22$1.51$1.95202,500——
2004-04-21$1.50$1.9372,000——
2004-04-20$1.51$1.95288,000——
2004-04-19$1.52$1.96400,500——
2004-04-16$1.50$1.93283,500——
2004-04-15$1.49$1.9290,000——
2004-04-14$1.50$1.93270,000——
2004-04-13$1.51$1.94355,500——
2004-04-12$1.48$1.91522,000——
2004-04-08$1.47$1.89256,500——
2004-04-07$1.47$1.90135,000——
2004-04-06$1.46$1.88288,000——
2004-04-05$1.44$1.86301,500——
2004-04-02$1.42$1.83225,000——
2004-04-01$1.41$1.82234,000——
2004-03-31$1.40$1.80153,000——
2004-03-30$1.38$1.78202,500——
2004-03-29$1.38$1.7845,000——
2004-03-26$1.39$1.7958,500——
2004-03-25$1.39$1.79441,000——
2004-03-24$1.39$1.794,500——
2004-03-23$1.39$1.79135,000——
2004-03-22$1.38$1.7867,500——
2004-03-19$1.38$1.7858,500——
2004-03-18$1.38$1.78216,000——
2004-03-17$1.38$1.7867,500——
2004-03-16$1.38$1.7818,000——
2004-03-15$1.38$1.77391,500——
2004-03-12$1.38$1.78193,500——
2004-03-11$1.36$1.76292,500——
2004-03-10$1.36$1.76481,500——
2004-03-09$1.36$1.75229,500——
2004-03-08$1.37$1.77643,500——
2004-03-05$1.38$1.78211,500——
2004-03-04$1.35$1.7422,500——
2004-03-03$1.35$1.7494,500——
2004-03-02$1.36$1.73630,000——
2004-03-01$1.34$1.71441,000——
2004-02-27$1.28$1.6449,500——
2004-02-26$1.28$1.64301,500——
2004-02-25$1.28$1.63297,000——
2004-02-24$1.27$1.6394,500——
2004-02-23$1.27$1.62148,500——
2004-02-20$1.27$1.63121,500——
2004-02-19$1.28$1.64378,000——
2004-02-18$1.29$1.65135,000——
2004-02-17$1.27$1.62238,500——
2004-02-13$1.24$1.59121,500——
2004-02-12$1.24$1.58103,500——
2004-02-11$1.25$1.6076,500——
2004-02-10$1.26$1.61211,500——
2004-02-09$1.25$1.59103,500——
2004-02-06$1.24$1.58162,000——
2004-02-05$1.23$1.57297,000——
2004-02-04$1.23$1.57265,500——
2004-02-03$1.23$1.57117,000——
2004-02-02$1.24$1.58117,000——
2004-01-30$1.25$1.60153,000——
2004-01-29$1.26$1.61256,500——
2004-01-28$1.27$1.6318,000——
2004-01-27$1.28$1.63310,500——
2004-01-26$1.29$1.65135,000——
2004-01-23$1.30$1.6622,500——
2004-01-22$1.30$1.6654,000——
2004-01-21$1.30$1.66180,000——
2004-01-20$1.29$1.65202,500——
2004-01-16$1.27$1.6354,000——
2004-01-15$1.28$1.640——
2004-01-14$1.28$1.6427,000——
2004-01-13$1.29$1.6563,000——
2004-01-12$1.29$1.6585,500——
2004-01-09$1.28$1.64310,500——
2004-01-08$1.26$1.61162,000——
2004-01-07$1.26$1.6172,000——
2004-01-06$1.26$1.6190,000——
2004-01-05$1.24$1.59328,500——
2004-01-02$1.25$1.6031,500——