Texas Pacific Land Stock Price History
NYSE: TPLEnergyOil & Gas ProductionUSD
360.98+3.20 (+0.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TPL price history at a glance
The price history for Texas Pacific Land (TPL) on this page begins on March 17, 1980, when the stock closed at $0.7611; it most recently closed at $360.98 on October 5, 2026. The highest price in this record is $589.71, reached on November 25, 2024; the latest close is 38.8% below that peak. Across the 45 complete calendar years in the table, TPL finished higher in 28 and lower in 17. Its best year was 2004 (+140.3%) and its worst was 1981 (-48.1%).
Over roughly 47 years the share price changed +47328.7%, a 14.2% compound annual price return (excluding dividends). In the last 12 months alone, TPL has gained 21.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $589.71
- Date of high
- Nov 25, 2024
- Low since 1980
- $0.3722
- Date of low
- Jan 11, 1993
- 52-week high
- $547.20
- 52-week low
- $269.23
- Last close
- $360.98
TPL returns
1 week
+6.11%
1 month
-3.50%
3 months
-9.26%
6 months
-11.95%
Year to date
+25.68%
1 year
+21.78%
3 years
+73.29%
5 years
+165.78%
TPL price return, excluding dividends.
TPL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 360.98 | +21.15% |
| 2025 | 297.97 | -26.19% |
| 2024 | 403.68 | +131.05% |
| 2023 | 174.72 | -32.92% |
| 2022 | 260.47 | +87.71% |
| 2021 | 138.76 | +71.78% |
| 2020 | 80.78 | -9.03% |
| 2019 | 88.80 | +34.98% |
| 2018 | 65.79 | +32.57% |
| 2017 | 49.63 | +50.50% |
| 2016 | 32.97 | +126.68% |
| 2015 | 14.55 | +10.95% |
| 2014 | 13.11 | +18.59% |
| 2013 | 11.06 | +88.06% |
| 2012 | 5.88 | +30.03% |
| 2011 | 4.52 | +11.54% |
| 2010 | 4.05 | +21.40% |
| 2009 | 3.34 | +21.71% |
| 2008 | 2.74 | -41.26% |
| 2007 | 4.67 | -3.16% |
| 2006 | 4.82 | +45.64% |
| 2005 | 3.31 | +10.33% |
| 2004 | 3.00 | +140.26% |
| 2003 | 1.25 | +36.93% |
| 2002 | 0.9122 | +10.65% |
| 2001 | 0.8244 | +4.13% |
| 2000 | 0.7917 | -7.01% |
| 1999 | 0.8514 | -28.88% |
| 1998 | 1.20 | +18.41% |
| 1997 | 1.01 | +70.88% |
| 1996 | 0.5917 | +1.44% |
| 1995 | 0.5833 | +42.86% |
| 1994 | 0.4083 | -3.93% |
| 1993 | 0.425 | +10.08% |
| 1992 | 0.3861 | -8.55% |
| 1991 | 0.4222 | -9.54% |
| 1990 | 0.4667 | -38.68% |
| 1989 | 0.7611 | +10.48% |
| 1988 | 0.6889 | +25.25% |
| 1987 | 0.55 | -1.01% |
| 1986 | 0.5556 | -17.69% |
| 1985 | 0.675 | -2.79% |
| 1984 | 0.6944 | -15.54% |
| 1983 | 0.8222 | +77.24% |
| 1982 | 0.4639 | -33.73% |
| 1981 | 0.70 | -48.15% |
| 1980* | 1.35 | +77.37% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TPL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 360.31 | 366.00 | 358.66 | 360.98 | +0.89% | |
| 350.98 | 360.96 | 351.17 | 357.78 | +3.47% | |
| 356.43 | 357.98 | 341.47 | 345.79 | -2.64% | |
| 343.91 | 358.00 | 343.50 | 355.16 | +3.04% | |
| 340.56 | 349.47 | 338.67 | 344.67 | +1.32% | |
| 336.73 | 340.61 | 334.95 | 340.19 | +1.11% | |
| 326.00 | 338.29 | 325.22 | 336.46 | +3.26% | |
| 329.85 | 332.47 | 324.80 | 325.83 | -0.87% | |
| 334.14 | 341.07 | 328.46 | 328.70 | -2.79% | |
| 344.00 | 344.41 | 337.26 | 338.15 | -0.86% | |
| 333.88 | 343.38 | 332.21 | 341.07 | +0.83% | |
| 338.16 | 342.67 | 334.13 | 338.25 | +0.75% | |
| 357.98 | 358.95 | 335.00 | 335.74 | -5.49% | |
| 366.38 | 366.38 | 354.64 | 355.24 | -3.15% | |
| 349.74 | 369.46 | 343.40 | 366.80 | +4.01% | |
| 347.65 | 360.59 | 346.08 | 352.67 | +1.58% | |
| 347.46 | 353.96 | 346.51 | 347.20 | -0.39% | |
| 365.58 | 367.64 | 347.27 | 348.57 | -6.21% | |
| 369.93 | 376.83 | 367.08 | 371.63 | +1.74% | |
| 375.40 | 381.43 | 363.66 | 365.27 | -1.04% | |
| 363.01 | 371.08 | 363.01 | 369.10 | +0.82% | |
| 376.23 | 377.60 | 365.01 | 366.10 | -2.13% | |
| 383.80 | 393.00 | 373.00 | 374.06 | -2.05% | |
| 369.47 | 383.93 | 368.37 | 381.90 | +5.37% | |
| 360.31 | 367.07 | 358.01 | 362.42 | -1.11% | |
| 370.15 | 370.26 | 363.34 | 366.50 | -0.22% | |
| 367.00 | 368.79 | 361.54 | 367.32 | -0.71% | |
| 377.14 | 377.38 | 365.00 | 369.93 | -1.18% | |
| 370.00 | 376.00 | 366.61 | 374.34 | +2.73% | |
| 370.79 | 376.00 | 361.60 | 364.38 | -1.44% | |
| 369.21 | 371.71 | 363.71 | 369.71 | +0.08% | |
| 369.58 | 383.04 | 367.80 | 369.40 | -0.91% | |
| 368.18 | 376.54 | 365.16 | 372.79 | -0.18% | |
| 377.57 | 386.12 | 369.67 | 373.45 | -2.66% | |
| 373.64 | 386.36 | 372.47 | 383.64 | +3.81% | |
| 376.85 | 396.78 | 357.68 | 369.56 | -0.97% | |
| 370.00 | 375.92 | 367.99 | 373.18 | +2.14% | |
| 362.68 | 366.80 | 357.28 | 365.36 | +1.27% | |
| 357.66 | 364.00 | 352.75 | 360.79 | +0.63% | |
| 348.03 | 361.28 | 347.05 | 358.52 | +3.31% | |
| 336.49 | 350.52 | 335.10 | 347.04 | +1.25% | |
| 360.87 | 362.99 | 339.50 | 342.77 | -6.08% | |
| 350.00 | 368.97 | 347.65 | 364.97 | +4.15% | |
| 346.30 | 353.83 | 340.23 | 350.44 | +2.87% | |
| 360.84 | 360.84 | 340.58 | 340.65 | -4.21% | |
| 394.23 | 394.23 | 346.53 | 355.64 | -6.87% | |
| 394.67 | 397.10 | 379.53 | 381.88 | -3.45% | |
| 405.35 | 411.46 | 394.72 | 395.52 | -2.62% | |
| 389.06 | 406.48 | 385.33 | 406.15 | +0.89% | |
| 395.36 | 407.71 | 394.85 | 402.58 | +2.11% | |
| 386.00 | 395.84 | 377.83 | 394.25 | +1.24% | |
| 397.48 | 399.02 | 387.77 | 389.41 | -0.00% | |
| 396.04 | 398.62 | 387.01 | 389.42 | -1.82% | |
| 415.96 | 421.16 | 395.61 | 396.62 | -5.44% | |
| 423.97 | 429.86 | 419.03 | 419.44 | -1.44% | |
| 436.93 | 437.30 | 422.65 | 425.55 | -1.74% | |
| 420.16 | 435.32 | 419.97 | 433.10 | +3.39% | |
| 408.04 | 420.26 | 408.00 | 418.91 | +3.21% | |
| 415.35 | 419.52 | 405.39 | 405.87 | -2.36% | |
| 422.23 | 429.78 | 406.46 | 415.70 | -0.08% | |
| 413.14 | 423.00 | 404.19 | 416.05 | +0.63% | |
| 418.93 | 423.87 | 410.22 | 413.44 | -0.60% | |
| 410.00 | 416.44 | 401.99 | 415.93 | +1.71% | |
| 405.00 | 416.85 | 402.40 | 408.92 | +2.79% | |
| 390.00 | 397.95 | 385.00 | 397.82 | +1.80% | |
| 393.36 | 403.30 | 390.17 | 390.77 | -0.96% | |
| 406.74 | 407.10 | 390.00 | 394.57 | -2.03% | |
| 404.90 | 406.71 | 395.90 | 402.76 | -0.01% | |
| 405.62 | 411.25 | 402.09 | 402.80 | -1.08% | |
| 417.45 | 421.03 | 397.51 | 407.20 | -1.88% | |
| 434.00 | 444.00 | 414.80 | 415.02 | -5.17% | |
| 425.00 | 440.28 | 421.94 | 437.64 | +4.20% | |
| 398.34 | 421.19 | 396.14 | 419.98 | +6.11% | |
| 380.80 | 403.30 | 380.80 | 395.79 | +1.21% | |
| 375.60 | 393.24 | 374.70 | 391.04 | +3.57% | |
| 366.33 | 378.72 | 364.56 | 377.56 | +2.07% | |
| 352.88 | 379.00 | 352.85 | 369.90 | +2.43% | |
| 356.48 | 361.24 | 348.46 | 361.11 | +1.69% | |
| 354.51 | 359.25 | 351.81 | 355.11 | +0.18% | |
| 357.01 | 361.99 | 352.00 | 354.48 | -0.52% | |
| 357.18 | 363.85 | 354.08 | 356.35 | -1.77% | |
| 366.90 | 372.88 | 361.92 | 362.78 | -4.26% | |
| 367.50 | 389.65 | 366.60 | 378.91 | +2.53% | |
| 379.76 | 380.90 | 367.46 | 369.55 | -1.50% | |
| 381.67 | 389.41 | 375.11 | 375.18 | -1.81% | |
| 394.95 | 404.44 | 380.88 | 382.11 | -3.54% | |
| 392.00 | 405.82 | 390.74 | 396.14 | +1.63% | |
| 400.94 | 400.94 | 386.77 | 389.79 | -4.16% | |
| 402.24 | 413.69 | 397.63 | 406.73 | -0.01% | |
| 373.00 | 411.02 | 372.15 | 406.76 | +9.69% | |
| 369.96 | 375.25 | 361.20 | 370.82 | +0.70% | |
| 392.45 | 396.11 | 368.05 | 368.23 | -6.30% | |
| 395.00 | 400.16 | 391.45 | 393.00 | -2.07% | |
| 407.02 | 412.87 | 399.68 | 401.32 | -1.17% | |
| 395.01 | 413.60 | 391.63 | 406.09 | +1.50% | |
| 402.33 | 409.67 | 396.15 | 400.09 | -0.48% | |
| 394.35 | 407.36 | 393.00 | 402.03 | +1.27% | |
| 401.90 | 406.50 | 393.70 | 396.98 | -1.38% | |
| 393.40 | 402.80 | 384.83 | 402.53 | +2.02% | |
| 388.17 | 396.10 | 382.52 | 394.57 | +2.06% | |
| 383.88 | 390.19 | 382.02 | 386.61 | +0.37% | |
| 384.97 | 391.02 | 383.00 | 385.17 | -0.86% | |
| 385.00 | 395.42 | 378.30 | 388.50 | +0.51% | |
| 396.59 | 396.59 | 375.32 | 386.51 | -3.71% | |
| 405.18 | 409.99 | 389.39 | 401.39 | -0.31% | |
| 396.50 | 408.77 | 393.39 | 402.63 | +2.14% | |
| 395.58 | 405.79 | 390.22 | 394.20 | -1.22% | |
| 425.02 | 454.84 | 396.10 | 399.08 | -4.92% | |
| 417.40 | 426.95 | 414.88 | 419.75 | -2.48% | |
| 431.89 | 437.09 | 423.44 | 430.44 | -0.55% | |
| 433.60 | 442.29 | 432.13 | 432.83 | -0.18% | |
| 442.34 | 443.00 | 429.32 | 433.62 | -2.27% | |
| 432.15 | 443.95 | 425.93 | 443.67 | +1.06% | |
| 436.07 | 440.89 | 426.13 | 439.03 | +1.89% | |
| 443.44 | 445.01 | 427.77 | 430.90 | -1.37% | |
| 442.16 | 449.52 | 429.81 | 436.90 | -0.46% | |
| 437.60 | 439.46 | 427.39 | 438.91 | -0.05% | |
| 440.82 | 445.45 | 432.36 | 439.15 | -0.08% | |
| 446.01 | 449.00 | 432.74 | 439.50 | +0.41% | |
| 437.78 | 444.75 | 436.50 | 437.72 | +0.67% | |
| 425.00 | 436.01 | 420.79 | 434.82 | +2.90% | |
| 419.61 | 427.26 | 404.72 | 422.58 | -0.87% | |
| 418.47 | 430.00 | 417.65 | 426.27 | +2.15% | |
| 413.63 | 423.98 | 406.19 | 417.30 | +1.24% | |
| 412.79 | 420.80 | 408.52 | 412.20 | -1.10% | |
| 410.00 | 422.19 | 405.61 | 416.77 | +1.66% | |
| 387.26 | 417.95 | 386.89 | 409.97 | +8.47% | |
| 446.99 | 446.99 | 370.41 | 377.97 | -15.68% | |
| 436.35 | 458.37 | 432.07 | 448.28 | -0.34% | |
| 445.88 | 454.36 | 442.30 | 449.79 | +0.21% | |
| 442.02 | 449.00 | 436.58 | 448.86 | +1.04% | |
| 449.12 | 456.49 | 433.94 | 444.24 | +1.15% | |
| 465.00 | 474.84 | 438.78 | 439.20 | -7.45% | |
| 468.77 | 480.00 | 465.81 | 474.56 | +1.54% | |
| 519.07 | 520.00 | 465.59 | 467.37 | -8.67% | |
| 523.06 | 526.43 | 509.33 | 511.75 | -2.02% | |
| 531.37 | 538.30 | 521.06 | 522.28 | -1.52% | |
| 535.26 | 541.88 | 530.00 | 530.36 | -0.92% | |
| 529.06 | 545.00 | 527.05 | 535.26 | +1.40% | |
| 514.28 | 533.84 | 508.40 | 527.87 | +1.63% | |
| 533.46 | 543.03 | 519.20 | 519.41 | -2.46% | |
| 528.84 | 539.69 | 520.41 | 532.52 | +0.46% | |
| 531.08 | 539.10 | 526.59 | 530.08 | +0.17% | |
| 532.38 | 534.00 | 518.11 | 529.18 | +0.43% | |
| 531.00 | 531.88 | 517.20 | 526.89 | -0.80% | |
| 525.00 | 542.62 | 521.21 | 531.13 | +0.41% | |
| 524.37 | 540.04 | 522.67 | 528.97 | +0.79% | |
| 518.00 | 526.99 | 510.00 | 524.83 | +0.78% | |
| 532.30 | 537.00 | 508.40 | 520.76 | -3.53% | |
| 528.06 | 545.00 | 520.00 | 539.79 | +2.81% | |
| 524.58 | 535.10 | 517.18 | 525.03 | +0.33% | |
| 532.75 | 543.99 | 511.77 | 523.31 | -2.39% | |
| 520.20 | 541.01 | 515.37 | 536.11 | +2.38% | |
| 530.40 | 530.40 | 511.16 | 523.64 | -1.40% | |
| 538.00 | 540.00 | 513.19 | 531.09 | +1.30% | |
| 515.94 | 528.15 | 510.99 | 524.29 | +2.29% | |
| 505.00 | 512.54 | 491.00 | 512.54 | +0.44% | |
| 534.77 | 539.00 | 498.86 | 510.30 | -4.07% | |
| 503.70 | 533.84 | 494.52 | 531.95 | +5.79% | |
| 513.99 | 547.20 | 502.18 | 502.85 | +0.59% | |
| 488.00 | 518.79 | 480.00 | 499.88 | +2.74% | |
| 430.00 | 491.40 | 430.00 | 486.56 | +10.40% | |
| 430.00 | 445.61 | 425.05 | 440.71 | +3.35% | |
| 433.08 | 438.05 | 415.90 | 426.42 | -1.36% | |
| 411.70 | 436.12 | 411.70 | 432.31 | +5.08% | |
| 414.40 | 418.00 | 406.80 | 411.40 | -0.52% | |
| 408.00 | 419.40 | 400.25 | 413.54 | +2.97% | |
| 378.60 | 404.72 | 378.60 | 401.62 | +7.24% | |
| 367.11 | 378.26 | 365.98 | 374.51 | +2.32% | |
| 350.46 | 366.65 | 347.68 | 366.03 | +5.99% | |
| 346.41 | 347.99 | 336.29 | 345.35 | -0.32% | |
| 335.05 | 348.28 | 335.05 | 346.47 | +3.08% | |
| 335.00 | 343.26 | 326.68 | 336.12 | -0.17% | |
| 340.00 | 344.52 | 335.50 | 336.68 | -3.35% | |
| 349.61 | 352.00 | 339.76 | 348.36 | -1.37% | |
| 363.24 | 372.81 | 350.29 | 353.21 | -0.44% | |
| 351.01 | 357.18 | 344.47 | 354.78 | +2.78% | |
| 341.75 | 346.54 | 336.39 | 345.20 | +1.01% | |
| 351.04 | 352.69 | 338.50 | 341.74 | -1.50% | |
| 349.52 | 358.21 | 344.52 | 346.94 | +0.34% | |
| 344.59 | 351.96 | 342.37 | 345.78 | -0.13% | |
| 331.30 | 348.00 | 331.30 | 346.23 | +5.60% | |
| 354.43 | 355.98 | 327.59 | 327.87 | -2.85% | |
| 330.79 | 338.52 | 325.56 | 337.48 | +1.98% | |
| 325.04 | 332.00 | 320.53 | 330.94 | +1.23% | |
| 323.36 | 332.80 | 322.76 | 326.93 | +1.58% | |
| 315.00 | 325.56 | 313.60 | 321.83 | +3.79% | |
| 312.00 | 314.79 | 308.60 | 310.08 | -0.57% | |
| 307.00 | 314.78 | 305.98 | 311.87 | +2.94% | |
| 281.00 | 305.81 | 281.00 | 302.95 | +7.66% | |
| 293.80 | 294.36 | 281.35 | 281.39 | -4.23% | |
| 297.66 | 301.72 | 288.81 | 293.81 | -1.25% | |
| 306.91 | 307.44 | 292.53 | 297.54 | -0.14% | |
| 286.00 | 298.27 | 280.95 | 297.97 | +3.74% | |
| 291.69 | 293.23 | 286.44 | 287.22 | -1.87% | |
| 296.97 | 298.00 | 292.06 | 292.68 | -0.63% | |
| 290.00 | 295.92 | 289.50 | 294.53 | +2.43% | |
| 294.12 | 294.12 | 283.00 | 287.54 | -2.86% | |
| 298.22 | 299.56 | 291.00 | 296.00 | -0.45% | |
| 305.48 | 310.44 | 294.87 | 297.33 | -1.81% | |
| 304.00 | 309.98 | 302.33 | 302.80 | +1.06% | |
| 299.94 | 303.77 | 297.10 | 299.62 | +0.39% | |
| 296.89 | 306.17 | 295.32 | 298.47 | +1.41% | |
| 278.33 | 297.33 | 276.46 | 294.33 | +7.59% | |
| 278.26 | 278.31 | 269.23 | 273.56 | -2.26% | |
| 281.56 | 281.98 | 270.67 | 279.88 | +0.12% | |
| 298.46 | 298.85 | 278.49 | 279.55 | -5.80% | |
| 295.06 | 298.85 | 291.99 | 296.77 | -0.25% | |
| 293.34 | 297.79 | 287.79 | 297.50 | +1.33% | |
| 301.33 | 304.16 | 291.90 | 293.61 | -2.58% | |
| 305.02 | 308.25 | 298.07 | 301.38 | -2.26% | |
| 303.90 | 311.49 | 303.65 | 308.36 | +0.58% | |
| 302.06 | 307.99 | 299.39 | 306.58 | +0.55% | |
| 289.83 | 306.17 | 287.92 | 304.91 | +5.79% | |
| 291.23 | 293.00 | 284.19 | 288.22 | +1.28% | |
| 287.84 | 290.92 | 284.23 | 284.58 | -1.22% | |
| 288.33 | 291.23 | 285.95 | 288.10 | +0.16% | |
| 288.67 | 292.18 | 286.67 | 287.64 | -0.17% | |
| 290.83 | 291.69 | 279.42 | 288.14 | -1.40% | |
| 296.77 | 298.75 | 290.80 | 292.24 | -2.20% | |
| 294.38 | 303.27 | 293.50 | 298.81 | +1.46% | |
| 304.79 | 308.00 | 294.11 | 294.52 | -2.45% | |
| 300.57 | 305.17 | 298.26 | 301.92 | -1.56% | |
| 312.02 | 315.33 | 297.33 | 306.71 | -3.90% | |
| 340.00 | 340.92 | 317.92 | 319.16 | -6.37% | |
| 326.19 | 344.17 | 326.19 | 340.88 | +3.41% | |
| 333.33 | 342.04 | 328.83 | 329.66 | -1.73% | |
| 326.97 | 336.57 | 326.97 | 335.47 | +1.74% | |
| 332.80 | 335.60 | 328.37 | 329.73 | -0.47% | |
| 328.56 | 333.33 | 320.00 | 331.29 | +1.24% | |
| 339.98 | 339.98 | 312.55 | 327.23 | -2.91% | |
| 305.67 | 349.63 | 305.67 | 337.04 | +10.02% | |
| 302.48 | 312.25 | 302.36 | 306.35 | +0.51% | |
| 305.00 | 307.90 | 300.01 | 304.81 | -1.11% | |
| 314.33 | 314.47 | 305.45 | 308.22 | -1.98% | |
| 308.64 | 316.67 | 308.64 | 314.46 | +1.60% | |
| 308.57 | 316.25 | 308.57 | 309.50 | +0.44% | |
| 305.00 | 313.56 | 303.73 | 308.13 | +1.03% | |
| 309.00 | 309.88 | 304.35 | 305.00 | -1.55% | |
| 312.21 | 313.79 | 307.36 | 309.80 | +0.08% | |
| 315.00 | 317.42 | 309.44 | 309.54 | -0.96% | |
| 319.12 | 319.12 | 311.90 | 312.55 | +1.27% | |
| 310.29 | 312.34 | 303.27 | 308.62 | -0.30% | |
| 309.95 | 316.64 | 309.54 | 309.54 | -0.62% | |
| 316.20 | 317.75 | 310.99 | 311.49 | -0.48% | |
| 310.42 | 313.38 | 306.18 | 312.99 | +0.09% | |
| 308.85 | 314.95 | 306.44 | 312.73 | +1.23% | |
| 305.00 | 314.48 | 305.00 | 308.92 | +2.12% | |
| 291.43 | 306.90 | 287.51 | 302.51 | +1.71% | |
| 299.21 | 303.75 | 296.71 | 297.41 | +0.34% | |
| 300.00 | 303.75 | 293.33 | 296.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TPL chart for longer ranges.