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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$80.78$118.64112,500——
2020-12-30$80.39$118.06168,300——
2020-12-29$76.23$111.9697,200——
2020-12-28$77.11$113.2587,300——
2020-12-24$76.89$112.9365,700——
2020-12-23$77.67$114.07171,000——
2020-12-22$77.78$114.23311,400——
2020-12-21$80.50$118.23373,500——
2020-12-18$82.29$120.86180,900——
2020-12-17$80.39$118.07212,400——
2020-12-16$79.99$117.48282,600——
2020-12-15$77.78$114.23302,400——
2020-12-14$76.00$111.6282,800——
2020-12-11$76.89$112.9384,600——
2020-12-10$77.00$113.09154,800——
2020-12-09$75.88$109.81161,100——
2020-12-08$74.67$108.06140,400——
2020-12-07$74.38$107.6477,400——
2020-12-04$74.44$107.73160,200——
2020-12-03$71.17$102.9990,000——
2020-12-02$68.91$99.7397,200——
2020-12-01$68.22$98.73158,400——
2020-11-30$67.77$98.07164,700——
2020-11-27$65.44$94.71168,300——
2020-11-25$68.55$99.21154,800——
2020-11-24$70.17$101.54348,300——
2020-11-23$67.12$97.14288,000——
2020-11-20$64.14$92.8291,800——
2020-11-19$63.89$92.46147,600——
2020-11-18$64.38$93.17157,500——
2020-11-17$64.99$94.05105,300——
2020-11-16$64.44$93.26164,700——
2020-11-13$61.09$88.4172,000——
2020-11-12$59.69$86.38118,800——
2020-11-11$60.03$86.87212,400——
2020-11-10$61.78$89.41215,100——
2020-11-09$63.89$92.46791,100——
2020-11-06$55.29$80.01112,500——
2020-11-05$56.31$81.50295,200——
2020-11-04$52.72$76.3087,300——
2020-11-03$53.78$77.82342,900——
2020-11-02$51.72$74.84204,300——
2020-10-30$50.05$72.42130,500——
2020-10-29$51.62$74.71146,700——
2020-10-28$49.94$72.28293,400——
2020-10-27$51.47$74.48102,600——
2020-10-26$52.55$76.05150,300——
2020-10-23$53.11$76.8677,400——
2020-10-22$53.24$77.05113,400——
2020-10-21$51.45$74.46104,400——
2020-10-20$52.22$75.57135,000——
2020-10-19$52.44$75.90137,700——
2020-10-16$52.16$75.48128,700——
2020-10-15$53.49$77.41140,400——
2020-10-14$51.67$74.77128,700——
2020-10-13$51.07$73.9177,400——
2020-10-12$52.44$75.89127,800——
2020-10-09$51.84$75.03183,600——
2020-10-08$53.86$77.94134,100——
2020-10-07$52.55$76.05140,400——
2020-10-06$51.14$74.00123,300——
2020-10-05$50.57$73.18106,200——
2020-10-02$49.79$72.05166,500——
2020-10-01$50.02$72.39275,400——
2020-09-30$50.17$72.61189,900——
2020-09-29$50.23$72.69171,900——
2020-09-28$51.28$74.20124,200——
2020-09-25$50.11$72.52153,900——
2020-09-24$50.78$73.4999,900——
2020-09-23$49.08$71.02162,000——
2020-09-22$51.22$74.13267,300——
2020-09-21$51.06$73.90352,800——
2020-09-18$50.89$73.64211,500——
2020-09-17$51.05$73.87131,400——
2020-09-16$50.95$73.74361,800——
2020-09-15$51.51$74.55208,800——
2020-09-14$53.44$77.34177,300——
2020-09-11$53.13$76.88186,300——
2020-09-10$53.44$77.34337,500——
2020-09-09$56.53$81.80134,100——
2020-09-08$54.89$79.44267,300——
2020-09-04$56.74$82.12341,100——
2020-09-03$58.59$84.79162,000——
2020-09-02$59.76$86.48117,000——
2020-09-01$59.64$86.30225,000——
2020-08-31$58.52$84.70159,300——
2020-08-28$59.07$85.48190,800——
2020-08-27$59.75$86.47213,300——
2020-08-26$60.31$87.28120,600——
2020-08-25$60.57$87.66136,800——
2020-08-24$60.34$87.33180,000——
2020-08-21$61.39$88.84111,600——
2020-08-20$62.16$89.96132,300——
2020-08-19$63.57$91.99102,600——
2020-08-18$65.26$94.4499,000——
2020-08-17$66.30$95.95141,300——
2020-08-14$66.67$96.48128,700——
2020-08-13$65.44$94.7177,400——
2020-08-12$65.56$94.87105,300——
2020-08-11$65.36$94.58180,900——
2020-08-10$66.56$96.32117,000——
2020-08-07$64.89$93.91146,700——
2020-08-06$64.10$92.76144,900——
2020-08-05$66.89$96.80467,100——
2020-08-04$62.71$90.75152,100——
2020-08-03$60.00$86.83239,400——
2020-07-31$59.22$85.70360,000——
2020-07-30$61.62$89.17245,700——
2020-07-29$62.44$90.37131,400——
2020-07-28$61.00$88.28138,600——
2020-07-27$61.67$89.24138,600——
2020-07-24$62.22$90.0563,000——
2020-07-23$63.20$91.46148,500——
2020-07-22$63.76$92.27134,100——
2020-07-21$64.67$93.58181,800——
2020-07-20$63.89$92.46141,300——
2020-07-17$65.08$94.18114,300——
2020-07-16$64.71$93.65151,200——
2020-07-15$66.30$95.95211,500——
2020-07-14$65.02$94.10234,000——
2020-07-13$59.67$86.35191,700——
2020-07-10$60.78$87.96225,000——
2020-07-09$60.29$87.25199,800——
2020-07-08$62.33$90.21144,000——
2020-07-07$61.08$88.40115,200——
2020-07-06$63.33$91.65118,800——
2020-07-02$64.15$92.84125,100——
2020-07-01$64.27$93.01198,900——
2020-06-30$66.08$95.62135,900——
2020-06-29$63.33$91.66111,600——
2020-06-26$63.57$92.00148,500——
2020-06-25$64.92$93.95105,300——
2020-06-24$63.56$91.98217,800——
2020-06-23$66.66$96.47171,900——
2020-06-22$68.23$98.75154,800——
2020-06-19$69.34$100.34232,200——
2020-06-18$68.32$98.87294,300——
2020-06-17$69.46$100.5293,600——
2020-06-16$71.26$103.13250,200——
2020-06-15$69.51$100.59443,700——
2020-06-12$69.67$100.82443,700——
2020-06-11$63.92$92.51881,100——
2020-06-10$71.67$103.71252,900——
2020-06-09$74.00$107.09302,400——
2020-06-08$78.29$113.30511,200——
2020-06-05$73.87$106.90578,700——
2020-06-04$69.45$100.50219,600——
2020-06-03$68.88$99.69133,200——
2020-06-02$68.01$98.43148,500——
2020-06-01$66.11$95.68189,900——
2020-05-29$65.15$94.29286,200——
2020-05-28$66.78$96.64421,200——
2020-05-27$65.30$94.50251,100——
2020-05-26$65.32$94.53213,300——
2020-05-22$64.01$92.64323,100——
2020-05-21$64.28$93.03263,700——
2020-05-20$64.98$94.04366,300——
2020-05-19$61.21$88.58151,200——
2020-05-18$61.48$88.98293,400——
2020-05-15$58.26$84.31151,200——
2020-05-14$57.77$83.61239,400——
2020-05-13$56.86$82.28263,700——
2020-05-12$58.22$84.26186,300——
2020-05-11$57.80$83.65194,400——
2020-05-08$57.95$83.86201,600——
2020-05-07$54.78$79.28339,300——
2020-05-06$54.57$78.97378,000——
2020-05-05$57.35$82.99357,300——
2020-05-04$59.26$85.76542,700——
2020-05-01$56.47$81.73446,400——
2020-04-30$63.29$91.60638,100——
2020-04-29$62.23$90.05265,500——
2020-04-28$57.73$83.54212,400——
2020-04-27$57.11$82.64347,400——
2020-04-24$55.42$80.21513,900——
2020-04-23$54.86$79.39447,300——
2020-04-22$55.47$80.28324,900——
2020-04-21$51.46$74.48665,100——
2020-04-20$55.83$80.801,214,100——
2020-04-17$56.96$82.43314,100——
2020-04-16$56.62$81.94681,300——
2020-04-15$57.22$82.81483,300——
2020-04-14$59.50$86.11680,400——
2020-04-13$57.23$82.83702,900——
2020-04-09$57.03$82.531,530,900——
2020-04-08$52.34$75.741,598,400——
2020-04-07$50.78$73.491,643,400——
2020-04-06$52.78$76.38504,900——
2020-04-03$50.87$73.62622,800——
2020-04-02$46.90$67.87693,900——
2020-04-01$41.84$60.54565,200——
2020-03-31$42.22$61.10574,200——
2020-03-30$43.34$62.71638,100——
2020-03-27$42.14$60.99572,400——
2020-03-26$41.11$59.50548,100——
2020-03-25$41.67$60.30497,700——
2020-03-24$43.22$62.54670,500——
2020-03-23$34.26$49.58540,900——
2020-03-20$39.21$56.74488,700——
2020-03-19$39.34$56.94535,500——
2020-03-18$34.55$50.00711,900——
2020-03-17$40.92$59.22824,400——
2020-03-16$45.56$65.93663,300——
2020-03-13$48.54$70.25521,100——
2020-03-12$45.56$65.93755,100——
2020-03-11$50.78$73.49447,300——
2020-03-10$58.56$84.74727,200——
2020-03-09$51.91$75.13867,600——
2020-03-06$69.11$100.02376,200——
2020-03-05$72.87$102.88212,400——
2020-03-04$74.79$105.59143,100——
2020-03-03$74.56$105.28143,100——
2020-03-02$76.74$108.35218,700——
2020-02-28$77.31$109.15247,500——
2020-02-27$75.36$106.39243,000——
2020-02-26$78.98$111.50243,000——
2020-02-25$80.56$113.73198,900——
2020-02-24$83.47$117.85299,700——
2020-02-21$85.00$120.0196,300——
2020-02-20$86.82$122.5883,700——
2020-02-19$85.88$121.2680,100——
2020-02-18$85.13$120.19116,100——
2020-02-14$85.56$120.8042,300——
2020-02-13$87.06$122.9191,800——
2020-02-12$87.53$123.58132,300——
2020-02-11$86.90$122.6978,300——
2020-02-10$86.38$121.96151,200——
2020-02-07$89.12$125.83115,200——
2020-02-06$89.28$126.06190,800——
2020-02-05$89.01$125.67244,800——
2020-02-04$86.67$122.37200,700——
2020-02-03$83.33$117.66306,000——
2020-01-31$83.97$118.55477,900——
2020-01-30$80.72$113.97136,800——
2020-01-29$82.44$116.40172,800——
2020-01-28$82.84$116.96158,400——
2020-01-27$81.68$115.32108,900——
2020-01-24$83.47$117.8581,900——
2020-01-23$84.33$119.07161,100——
2020-01-22$85.20$120.29157,500——
2020-01-21$86.88$122.67105,300——
2020-01-17$88.10$124.3849,500——
2020-01-16$88.32$124.7090,900——
2020-01-15$88.44$124.86108,900——
2020-01-14$88.83$125.41148,500——
2020-01-13$89.43$126.27223,200——
2020-01-10$89.92$126.96148,500——
2020-01-09$90.35$127.57185,400——
2020-01-08$91.04$128.54310,500——
2020-01-07$89.39$126.21118,800——
2020-01-06$88.89$125.50266,400——
2020-01-03$88.80$125.37187,200——
2020-01-02$86.12$121.6073,800——