Texas Pacific Land Corporation Common Stock (TPL)
1,297.17
+2.78 (0.21%)
Texas Pacific Land Trust is a unique investment entity that focuses on managing and generating income from its extensive land holdings primarily in Texas
The Trust primarily derives revenue through leasing its land for various uses, including agriculture, commercial real estate, and mineral resources extraction, particularly in the oil and gas sector. Additionally, it engages in conservation efforts and land management practices to maintain the value and productivity of its assets. This combination of land stewardship and resource revenue generation positions the Trust as a significant player in the natural resource and land management sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1,303.19 | 1,327.31 | 1,288.66 | 1,297.17 | 157,997 | 1,297.17 |
| 1/30/2025 | 1,292.82 | 1,319.22 | 1,279.87 | 1,294.39 | 90,122 | 1,294.39 |
| 1/29/2025 | 1,270.00 | 1,293.32 | 1,262.92 | 1,271.99 | 83,902 | 1,271.99 |
| 1/28/2025 | 1,259.48 | 1,289.29 | 1,236.09 | 1,275.23 | 144,891 | 1,275.23 |
| 1/27/2025 | 1,331.75 | 1,342.89 | 1,184.99 | 1,255.72 | 258,273 | 1,255.72 |
| 1/24/2025 | 1,399.52 | 1,407.40 | 1,358.43 | 1,360.06 | 127,149 | 1,360.06 |
| 1/23/2025 | 1,432.07 | 1,445.09 | 1,391.55 | 1,405.30 | 118,885 | 1,405.30 |
| 1/22/2025 | 1,431.61 | 1,446.52 | 1,405.00 | 1,415.68 | 106,744 | 1,415.68 |
| 1/21/2025 | 1,416.00 | 1,426.28 | 1,377.15 | 1,417.66 | 132,059 | 1,417.66 |
| 1/17/2025 | 1,393.00 | 1,417.34 | 1,390.55 | 1,412.80 | 118,336 | 1,412.80 |
| 1/16/2025 | 1,371.83 | 1,403.81 | 1,371.83 | 1,392.99 | 125,797 | 1,392.99 |
| 1/15/2025 | 1,349.90 | 1,430.30 | 1,349.90 | 1,374.99 | 197,860 | 1,374.99 |
| 1/14/2025 | 1,290.97 | 1,329.97 | 1,285.13 | 1,328.31 | 126,722 | 1,328.31 |
| 1/13/2025 | 1,300.00 | 1,339.09 | 1,287.05 | 1,300.57 | 155,356 | 1,300.57 |
| 1/10/2025 | 1,287.95 | 1,314.86 | 1,270.00 | 1,300.93 | 139,434 | 1,300.93 |
| 1/08/2025 | 1,253.97 | 1,289.60 | 1,240.00 | 1,275.94 | 210,040 | 1,275.94 |
| 1/07/2025 | 1,239.20 | 1,292.51 | 1,223.87 | 1,258.29 | 175,717 | 1,258.29 |
| 1/06/2025 | 1,218.77 | 1,239.60 | 1,215.29 | 1,226.63 | 125,923 | 1,226.63 |
| 1/03/2025 | 1,187.90 | 1,225.35 | 1,187.90 | 1,211.03 | 113,807 | 1,211.03 |
| 1/02/2025 | 1,120.56 | 1,187.06 | 1,119.23 | 1,180.08 | 137,292 | 1,180.08 |
| 12/31/2024 | 1,107.43 | 0.00 | 1,107.43 | 1,105.96 | 0 | 1,105.96 |
| 12/30/2024 | 1,142.41 | 1,154.48 | 1,101.30 | 1,107.43 | 276,954 | 1,107.43 |
| 12/27/2024 | 1,165.00 | 1,169.00 | 1,137.62 | 1,145.12 | 88,235 | 1,145.12 |
| 12/26/2024 | 1,159.42 | 1,169.50 | 1,147.22 | 1,167.01 | 69,566 | 1,167.01 |
| 12/24/2024 | 1,147.73 | 1,169.63 | 1,134.00 | 1,161.20 | 57,111 | 1,161.20 |
| 12/23/2024 | 1,140.28 | 1,154.71 | 1,103.14 | 1,139.45 | 94,716 | 1,139.45 |
| 12/20/2024 | 1,088.75 | 1,135.84 | 1,088.75 | 1,133.12 | 553,796 | 1,133.12 |
| 12/19/2024 | 1,138.00 | 1,149.00 | 1,093.08 | 1,094.45 | 115,413 | 1,094.45 |
| 12/18/2024 | 1,215.58 | 1,220.61 | 1,109.58 | 1,114.46 | 166,616 | 1,114.46 |
| 12/17/2024 | 1,200.81 | 1,206.21 | 1,177.42 | 1,203.66 | 204,571 | 1,203.66 |
| 12/16/2024 | 1,200.90 | 1,239.00 | 1,175.00 | 1,215.94 | 207,604 | 1,215.94 |
| 12/13/2024 | 1,203.53 | 1,214.54 | 1,172.84 | 1,198.97 | 125,654 | 1,198.97 |
| 12/12/2024 | 1,200.00 | 1,221.88 | 1,142.21 | 1,196.86 | 257,137 | 1,196.86 |
| 12/11/2024 | 1,318.24 | 1,318.24 | 1,195.40 | 1,207.00 | 266,975 | 1,207.00 |
| 12/10/2024 | 1,330.00 | 1,336.70 | 1,293.42 | 1,296.09 | 157,179 | 1,296.09 |
| 12/09/2024 | 1,351.64 | 1,374.30 | 1,318.73 | 1,327.04 | 171,476 | 1,327.04 |
| 12/06/2024 | 1,343.05 | 1,343.05 | 1,270.26 | 1,338.44 | 185,831 | 1,338.44 |
| 12/05/2024 | 1,400.84 | 1,409.39 | 1,326.41 | 1,346.64 | 213,602 | 1,346.64 |
| 12/04/2024 | 1,565.00 | 1,565.00 | 1,337.47 | 1,387.92 | 322,468 | 1,387.92 |
| 12/03/2024 | 1,513.96 | 1,574.11 | 1,513.96 | 1,569.93 | 209,746 | 1,569.93 |
| 12/02/2024 | 1,603.71 | 1,610.96 | 1,479.00 | 1,500.35 | 230,226 | 1,500.35 |
| 11/29/2024 | 1,675.89 | 1,692.51 | 1,593.01 | 1,600.09 | 136,798 | 1,598.49 |
| 11/27/2024 | 1,572.95 | 1,654.53 | 1,537.32 | 1,636.69 | 422,377 | 1,635.05 |
| 11/26/2024 | 1,614.80 | 1,618.57 | 1,533.39 | 1,571.77 | 319,588 | 1,570.20 |
| 11/25/2024 | 1,736.09 | 1,769.14 | 1,559.76 | 1,614.00 | 4,569,720 | 1,612.39 |
| 11/22/2024 | 1,608.99 | 1,749.44 | 1,586.84 | 1,730.00 | 735,872 | 1,728.27 |
| 11/21/2024 | 1,458.79 | 1,526.04 | 1,442.66 | 1,515.53 | 197,368 | 1,514.01 |
| 11/20/2024 | 1,414.49 | 1,456.83 | 1,414.49 | 1,450.70 | 94,969 | 1,449.25 |
| 11/19/2024 | 1,386.70 | 1,421.66 | 1,386.70 | 1,420.13 | 79,513 | 1,418.71 |
| 11/18/2024 | 1,377.00 | 1,407.69 | 1,368.28 | 1,398.75 | 83,429 | 1,397.35 |
| 11/15/2024 | 1,347.59 | 1,363.29 | 1,339.77 | 1,359.94 | 63,219 | 1,358.58 |
| 11/14/2024 | 1,374.98 | 1,374.98 | 1,326.36 | 1,361.20 | 101,197 | 1,359.84 |
| 11/13/2024 | 1,407.51 | 1,415.73 | 1,357.07 | 1,366.42 | 94,500 | 1,365.05 |
| 11/12/2024 | 1,406.05 | 1,421.22 | 1,385.07 | 1,406.76 | 94,010 | 1,405.35 |
| 11/11/2024 | 1,379.23 | 1,401.48 | 1,353.35 | 1,399.88 | 95,488 | 1,398.48 |
| 11/08/2024 | 1,339.00 | 1,417.72 | 1,339.00 | 1,374.06 | 164,210 | 1,372.69 |
| 11/07/2024 | 1,254.59 | 1,337.45 | 1,244.07 | 1,335.31 | 191,000 | 1,333.97 |
| 11/06/2024 | 1,307.05 | 1,360.06 | 1,287.38 | 1,329.62 | 204,717 | 1,328.29 |
| 11/05/2024 | 1,208.77 | 1,248.94 | 1,208.77 | 1,243.15 | 95,312 | 1,241.91 |
| 11/04/2024 | 1,174.70 | 1,240.05 | 1,172.94 | 1,207.58 | 140,055 | 1,206.37 |
| 11/01/2024 | 1,163.60 | 1,189.91 | 1,156.16 | 1,172.62 | 112,345 | 1,171.45 |