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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$86.80$122.5572,900——
2019-12-30$87.59$123.67126,000——
2019-12-27$88.34$124.72191,700——
2019-12-26$87.25$123.18183,600——
2019-12-24$87.27$123.2290,900——
2019-12-23$87.08$122.94299,700——
2019-12-20$85.10$120.15387,900——
2019-12-19$80.98$114.34284,400——
2019-12-18$78.68$111.09212,400——
2019-12-17$78.11$110.28190,800——
2019-12-16$77.23$109.04196,200——
2019-12-13$75.98$107.28193,500——
2019-12-12$76.44$107.93115,200——
2019-12-11$75.00$105.89174,600——
2019-12-10$74.69$105.4581,000——
2019-12-09$74.33$104.94101,700——
2019-12-06$74.17$104.72109,800——
2019-12-05$74.04$104.5455,800——
2019-12-04$74.07$104.58233,100——
2019-12-03$71.73$101.28142,200——
2019-12-02$72.22$101.97207,000——
2019-11-29$75.00$105.8925,200——
2019-11-27$75.11$106.05213,300——
2019-11-26$74.13$104.67142,200——
2019-11-25$75.11$106.05101,700——
2019-11-22$74.44$105.11123,300——
2019-11-21$75.47$106.55180,900——
2019-11-20$76.69$108.27161,100——
2019-11-19$75.85$107.09133,200——
2019-11-18$73.89$104.33121,500——
2019-11-15$73.89$104.32108,000——
2019-11-14$72.33$102.13163,800——
2019-11-13$73.82$104.22190,800——
2019-11-12$71.86$101.46101,700——
2019-11-11$71.95$101.58129,600——
2019-11-08$71.67$101.1859,400——
2019-11-07$71.11$100.4085,500——
2019-11-06$70.93$100.15125,100——
2019-11-05$72.77$102.74190,800——
2019-11-04$70.78$99.93145,800——
2019-11-01$69.63$98.31373,500——
2019-10-31$63.23$89.27216,000——
2019-10-30$65.70$92.7694,500——
2019-10-29$65.28$92.16177,300——
2019-10-28$67.99$95.99139,500——
2019-10-25$67.46$95.2472,000——
2019-10-24$67.40$95.1764,800——
2019-10-23$68.65$96.9353,100——
2019-10-22$67.78$95.6958,500——
2019-10-21$66.54$93.9471,100——
2019-10-18$65.79$92.8881,000——
2019-10-17$66.16$93.41116,100——
2019-10-16$66.85$94.38135,900——
2019-10-15$67.33$95.0772,900——
2019-10-14$67.28$94.9968,400——
2019-10-11$67.79$95.7181,000——
2019-10-10$67.55$95.3781,000——
2019-10-09$66.73$94.21141,300——
2019-10-08$68.03$96.05159,300——
2019-10-07$67.26$94.9774,700——
2019-10-04$67.15$94.81306,900——
2019-10-03$69.22$97.73136,800——
2019-10-02$68.91$97.29226,800——
2019-10-01$70.12$99.00129,600——
2019-09-30$72.17$101.90150,300——
2019-09-27$70.23$99.16137,700——
2019-09-26$70.56$99.6250,400——
2019-09-25$71.87$101.4872,900——
2019-09-24$72.22$101.9769,300——
2019-09-23$72.55$102.43122,400——
2019-09-20$71.35$100.74153,000——
2019-09-19$72.23$101.98100,800——
2019-09-18$74.11$104.64101,700——
2019-09-17$73.98$104.45178,200——
2019-09-16$78.91$111.41240,300——
2019-09-13$73.18$103.3392,700——
2019-09-12$73.22$103.38245,700——
2019-09-11$71.99$101.64158,400——
2019-09-10$72.33$102.13209,700——
2019-09-09$74.67$105.43142,200——
2019-09-06$75.44$106.52237,600——
2019-09-05$78.49$110.82266,400——
2019-09-04$75.21$106.19201,600——
2019-09-03$74.25$104.83161,100——
2019-08-30$72.80$102.79155,700——
2019-08-29$72.94$102.99144,000——
2019-08-28$71.86$101.46145,800——
2019-08-27$69.95$98.76132,300——
2019-08-26$70.69$99.81106,200——
2019-08-23$70.40$99.4096,300——
2019-08-22$73.35$103.56118,800——
2019-08-21$74.60$105.3278,300——
2019-08-20$72.51$102.3749,500——
2019-08-19$73.67$104.02114,300——
2019-08-16$74.57$105.2971,100——
2019-08-15$73.09$103.19206,100——
2019-08-14$70.91$100.12251,100——
2019-08-13$73.35$103.56159,300——
2019-08-12$73.33$103.53118,800——
2019-08-09$75.57$106.70172,800——
2019-08-08$75.00$105.89193,500——
2019-08-07$72.22$101.97205,200——
2019-08-06$75.55$106.6797,200——
2019-08-05$77.27$109.10162,900——
2019-08-02$79.11$111.69125,100——
2019-08-01$80.83$114.13337,500——
2019-07-31$88.58$125.06250,200——
2019-07-30$84.44$119.2288,200——
2019-07-29$83.17$117.4279,200——
2019-07-26$82.45$116.4128,800——
2019-07-25$83.09$117.3190,900——
2019-07-24$82.91$117.0663,000——
2019-07-23$83.78$118.2888,200——
2019-07-22$84.33$119.0672,900——
2019-07-19$84.61$119.4653,100——
2019-07-18$84.74$119.6440,500——
2019-07-17$85.05$120.0858,500——
2019-07-16$86.09$121.5544,100——
2019-07-15$87.33$123.3036,000——
2019-07-12$87.80$123.9740,500——
2019-07-11$88.11$124.4064,800——
2019-07-10$88.89$125.5144,100——
2019-07-09$87.34$123.3143,200——
2019-07-08$89.02$125.69108,000——
2019-07-05$88.89$125.5031,500——
2019-07-03$87.83$124.0169,300——
2019-07-02$86.74$122.47162,900——
2019-07-01$90.26$127.43190,800——
2019-06-28$87.44$123.4656,700——
2019-06-27$87.22$123.1466,600——
2019-06-26$88.80$125.38199,800——
2019-06-25$88.05$124.3299,000——
2019-06-24$88.38$124.78114,300——
2019-06-21$85.12$120.1745,900——
2019-06-20$87.88$124.07136,800——
2019-06-19$85.59$120.8487,300——
2019-06-18$83.56$117.9776,500——
2019-06-17$80.33$113.4272,000——
2019-06-14$82.22$116.0971,100——
2019-06-13$80.88$114.20186,300——
2019-06-12$80.13$113.14110,700——
2019-06-11$83.46$117.83131,400——
2019-06-10$83.44$117.8181,000——
2019-06-07$84.03$118.64132,300——
2019-06-06$83.00$117.18111,600——
2019-06-05$81.92$115.66189,000——
2019-06-04$83.67$118.13193,500——
2019-06-03$80.66$113.8896,300——
2019-05-31$81.89$115.62258,300——
2019-05-30$86.29$121.8371,100——
2019-05-29$89.99$127.0682,800——
2019-05-28$89.09$125.78102,600——
2019-05-24$87.06$122.9265,700——
2019-05-23$87.29$123.25101,700——
2019-05-22$92.13$130.08124,200——
2019-05-21$94.47$133.3767,500——
2019-05-20$93.95$132.6480,100——
2019-05-17$96.27$135.92142,200——
2019-05-16$94.26$133.0841,400——
2019-05-15$93.59$132.14141,300——
2019-05-14$91.56$129.27171,000——
2019-05-13$87.28$123.2370,200——
2019-05-10$88.94$125.5787,300——
2019-05-09$87.56$123.63117,900——
2019-05-08$88.77$125.3469,300——
2019-05-07$87.81$123.97109,800——
2019-05-06$88.79$125.3681,900——
2019-05-03$89.70$126.6467,500——
2019-05-02$89.70$126.64171,000——
2019-05-01$89.07$125.75136,800——
2019-04-30$89.15$125.87429,300——
2019-04-29$91.33$128.95177,300——
2019-04-26$93.73$132.33291,600——
2019-04-25$98.62$139.24142,200——
2019-04-24$99.55$140.5556,700——
2019-04-23$99.58$140.59255,600——
2019-04-22$99.89$141.0371,100——
2019-04-18$99.77$140.87178,200——
2019-04-17$99.81$140.9267,500——
2019-04-16$98.00$138.36177,300——
2019-04-15$99.35$140.26101,700——
2019-04-12$100.12$141.35264,600——
2019-04-11$97.65$137.87301,500——
2019-04-10$98.46$139.01290,700——
2019-04-09$94.22$133.03241,200——
2019-04-08$90.04$127.1384,600——
2019-04-05$90.11$127.23108,000——
2019-04-04$86.42$122.02100,800——
2019-04-03$86.91$122.7074,700——
2019-04-02$88.58$125.07181,800——
2019-04-01$88.68$125.20128,700——
2019-03-29$85.96$121.37133,200——
2019-03-28$85.69$120.98102,600——
2019-03-27$86.44$122.04121,500——
2019-03-26$85.56$120.80193,500——
2019-03-25$82.78$116.87126,900——
2019-03-22$81.11$114.5263,900——
2019-03-21$83.00$117.19105,300——
2019-03-20$85.34$120.49102,600——
2019-03-19$85.67$120.96128,700——
2019-03-18$83.00$117.19108,900——
2019-03-15$80.89$114.20205,200——
2019-03-14$82.46$116.42127,800——
2019-03-13$81.40$114.92161,100——
2019-03-12$79.85$112.7496,300——
2019-03-11$80.58$113.7787,300——
2019-03-08$79.11$111.70187,200——
2019-03-07$79.78$112.63111,600——
2019-03-06$80.70$112.9986,400——
2019-03-05$82.76$115.8854,000——
2019-03-04$83.43$116.82118,800——
2019-03-01$83.63$117.0958,500——
2019-02-28$82.62$115.69132,300——
2019-02-27$85.00$119.02116,100——
2019-02-26$83.33$116.68134,100——
2019-02-25$83.45$116.84140,400——
2019-02-22$84.81$118.76125,100——
2019-02-21$86.58$121.23162,900——
2019-02-20$87.76$122.88243,000——
2019-02-19$86.67$121.35261,000——
2019-02-15$83.75$117.27231,300——
2019-02-14$82.22$115.13140,400——
2019-02-13$80.54$112.77128,700——
2019-02-12$79.22$110.93200,700——
2019-02-11$76.11$106.57111,600——
2019-02-08$77.80$108.93143,100——
2019-02-07$78.87$110.44162,000——
2019-02-06$79.89$111.8790,000——
2019-02-05$80.85$113.21209,700——
2019-02-04$80.56$112.79330,300——
2019-02-01$78.21$109.51287,100——
2019-01-31$77.27$108.19306,900——
2019-01-30$77.13$108.00355,500——
2019-01-29$73.62$103.09216,900——
2019-01-28$71.96$100.75199,800——
2019-01-25$71.11$99.57106,200——
2019-01-24$69.44$97.2453,100——
2019-01-23$70.11$98.16225,900——
2019-01-22$70.83$99.18359,100——
2019-01-18$72.22$101.13290,700——
2019-01-17$71.89$100.65344,700——
2019-01-16$70.00$98.01144,900——
2019-01-15$68.33$95.68361,800——
2019-01-14$68.33$95.6893,600——
2019-01-11$68.79$96.33219,600——
2019-01-10$68.89$96.46171,000——
2019-01-09$67.76$94.87621,000——
2019-01-08$69.72$97.63307,800——
2019-01-07$68.88$96.44330,300——
2019-01-04$65.79$92.12431,100——
2019-01-03$63.10$88.36288,000——
2019-01-02$62.92$88.11530,100——