Texas Pacific Land Trust (TPL) Historical Stock Data
1,391.43 ↑38.59 (2.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPL is up 0.09% a day on average. There have been 15 days where Texas Pacific Land Trust closed green and 15 days where TPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,321.71 | 1,391.43 | ↑$69.72 (5.27%) | 1,321.71 | 1,392.00 | 101.57K |
| 2025-04-01 | 1,314.56 | 1,352.84 | ↑$38.28 (2.91%) | 1,285.99 | 1,355.97 | 133.17K |
| 2025-03-31 | 1,295.00 | 1,324.99 | ↑$29.99 (2.32%) | 1,270.00 | 1,336.77 | 129.43K |
| 2025-03-28 | 1,327.32 | 1,305.71 | ↓$21.61 (-1.63%) | 1,299.93 | 1,342.23 | 103.06K |
| 2025-03-27 | 1,365.46 | 1,331.91 | ↓$33.55 (-2.46%) | 1,319.71 | 1,365.46 | 89.45K |
| 2025-03-26 | 1,379.87 | 1,358.75 | ↓$21.12 (-1.53%) | 1,349.95 | 1,411.17 | 105.11K |
| 2025-03-25 | 1,345.70 | 1,362.36 | ↑$16.66 (1.24%) | 1,339.80 | 1,370.68 | 101.46K |
| 2025-03-24 | 1,289.28 | 1,344.98 | ↑$55.70 (4.32%) | 1,273.11 | 1,358.73 | 147.62K |
| 2025-03-21 | 1,359.20 | 1,273.15 | ↓$86.05 (-6.33%) | 1,211.58 | 1,359.20 | 395.12K |
| 2025-03-20 | 1,370.00 | 1,371.48 | ↑$1.48 (0.11%) | 1,354.84 | 1,386.67 | 95.69K |
| 2025-03-19 | 1,350.00 | 1,384.99 | ↑$34.99 (2.59%) | 1,346.00 | 1,393.40 | 142.27K |
| 2025-03-18 | 1,344.00 | 1,343.73 | ↓$0.27 (-0.02%) | 1,325.83 | 1,344.00 | 80.58K |
| 2025-03-17 | 1,315.83 | 1,339.59 | ↑$23.76 (1.81%) | 1,308.98 | 1,348.17 | 81.51K |
| 2025-03-14 | 1,269.71 | 1,321.07 | ↑$51.36 (4.05%) | 1,262.41 | 1,325.16 | 98.60K |
| 2025-03-13 | 1,344.05 | 1,254.84 | ↓$89.21 (-6.64%) | 1,249.51 | 1,354.57 | 151.77K |
| 2025-03-12 | 1,351.58 | 1,347.93 | ↓$3.65 (-0.27%) | 1,313.67 | 1,371.82 | 97.17K |
| 2025-03-11 | 1,340.04 | 1,327.43 | ↓$12.61 (-0.94%) | 1,299.98 | 1,378.60 | 127.19K |
| 2025-03-10 | 1,373.98 | 1,331.27 | ↓$42.71 (-3.11%) | 1,300.00 | 1,383.53 | 154.04K |
| 2025-03-07 | 1,325.02 | 1,374.74 | ↑$49.72 (3.75%) | 1,305.60 | 1,388.12 | 137.87K |
| 2025-03-05 | 1,330.00 | 1,369.13 | ↑$39.13 (2.94%) | 1,310.00 | 1,369.13 | 131.41K |
| 2025-03-03 | 1,435.43 | 1,356.38 | ↓$79.05 (-5.51%) | 1,338.44 | 1,462.78 | 178.21K |
| 2025-02-28 | 1,349.72 | 1,427.95 | ↑$78.23 (5.80%) | 1,347.26 | 1,435.00 | 203.31K |
| 2025-02-27 | 1,370.13 | 1,356.02 | ↓$14.11 (-1.03%) | 1,338.78 | 1,385.46 | 89.26K |
| 2025-02-26 | 1,301.17 | 1,351.47 | ↑$50.30 (3.87%) | 1,301.17 | 1,374.25 | 115.45K |
| 2025-02-25 | 1,288.53 | 1,289.23 | ↑$0.70 (0.05%) | 1,234.79 | 1,297.63 | 138.95K |
| 2025-02-24 | 1,349.20 | 1,293.92 | ↓$55.28 (-4.10%) | 1,290.73 | 1,349.24 | 120.94K |
| 2025-02-21 | 1,411.08 | 1,345.56 | ↓$65.52 (-4.64%) | 1,339.61 | 1,414.05 | 182.44K |
| 2025-02-20 | 1,442.25 | 1,431.01 | ↓$11.24 (-0.78%) | 1,377.09 | 1,453.72 | 149.01K |
| 2025-02-19 | 1,420.00 | 1,404.87 | ↓$15.13 (-1.07%) | 1,400.61 | 1,440.00 | 121.38K |
| 2025-02-18 | 1,388.53 | 1,410.84 | ↑$22.31 (1.61%) | 1,377.44 | 1,417.32 | 121.03K |
Create an account or log in to view more rows.
$TPL buying!
$TPL coming now
$TPL Holding
$TPL Fake dip news.
$TPL power hour will be fucking crazy
$TPL time to short this
$TPL Keep up the pressure.
$TPL The squeeze is coming
$TPL Getting ready for market open.
$TPL come to papa