ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Texas Pacific Land Corporation Common Stock (NY:TPL)

296.00 -1.33 (-0.45%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 298.22 299.56 291.00 296.00 124,023 -1.33(-0.45%)
Dec 23, 2025 305.48 310.44 294.87 297.33 342,191 -611.07(-67.27%)
Dec 22, 2025 912.00 929.95 907.00 908.40 146,448 +9.54(+1.06%)
Dec 19, 2025 899.82 911.30 891.30 898.86 407,329 +3.45(+0.39%)
Dec 18, 2025 890.66 918.50 885.95 895.41 249,069 +12.41(+1.41%)
Dec 17, 2025 835.00 892.00 829.39 883.00 261,321 +62.31(+7.59%)
Dec 16, 2025 834.79 834.94 807.70 820.69 219,119 -18.94(-2.26%)
Dec 15, 2025 844.67 845.93 812.00 839.63 209,997 +0.99(+0.12%)
Dec 12, 2025 895.38 896.56 835.46 838.64 175,957 -51.66(-5.80%)
Dec 11, 2025 885.18 896.54 875.98 890.30 107,558 -2.20(-0.25%)
Dec 10, 2025 880.02 893.37 863.38 892.50 162,170 +11.68(+1.33%)
Dec 09, 2025 904.00 912.49 875.69 880.82 96,633 -23.33(-2.58%)
Dec 08, 2025 915.06 924.75 894.21 904.15 142,118 -20.93(-2.26%)
Dec 05, 2025 911.70 934.46 910.94 925.08 96,984 +5.33(+0.58%)
Dec 04, 2025 906.17 923.96 898.18 919.75 104,297 +5.03(+0.55%)
Dec 03, 2025 869.50 918.51 863.75 914.72 132,578 +50.05(+5.79%)
Dec 02, 2025 873.68 879.00 852.57 864.67 153,266 +10.93(+1.28%)
Dec 01, 2025 863.53 872.77 852.68 853.74 137,505 -10.55(-1.22%)
Nov 28, 2025 865.00 873.71 857.86 864.29 45,490 +1.38(+0.16%)
Nov 26, 2025 866.00 876.55 860.00 862.91 89,236 -1.50(-0.17%)
Nov 25, 2025 872.50 875.06 838.26 864.41 168,341 -12.31(-1.40%)
Nov 24, 2025 890.31 896.24 872.41 876.72 260,735 -19.71(-2.20%)
Nov 21, 2025 883.14 909.82 880.50 896.43 133,819 +12.87(+1.46%)
Nov 20, 2025 914.37 924.00 882.34 883.56 117,170 -22.20(-2.45%)
Nov 19, 2025 901.71 915.51 894.79 905.76 87,103 -14.36(-1.56%)
Nov 18, 2025 936.05 946.00 892.00 920.12 135,870 -37.35(-3.90%)
Nov 17, 2025 1020 1023 953.75 957.47 171,290 -65.18(-6.37%)
Nov 14, 2025 978.58 1032 978.58 1023 144,925 +33.68(+3.41%)
Nov 13, 2025 1000 1026 986.50 988.97 126,770 -17.43(-1.73%)
Nov 12, 2025 980.91 1010 980.91 1006 124,340 +17.21(+1.74%)
Nov 11, 2025 998.41 1007 985.10 989.19 68,568 -4.67(-0.47%)
Nov 10, 2025 985.69 1000 960.00 993.86 98,771 +12.17(+1.24%)
Nov 07, 2025 1020 1020 937.63 981.69 173,788 -29.44(-2.91%)
Nov 06, 2025 917.00 1049 917.00 1011 324,974 +92.08(+10.02%)
Nov 05, 2025 907.45 936.76 907.08 919.05 93,974 +4.62(+0.51%)
Nov 04, 2025 915.00 923.70 900.02 914.43 88,760 -10.23(-1.11%)
Nov 03, 2025 943.00 943.40 916.34 924.66 104,864 -18.72(-1.98%)
Oct 31, 2025 925.91 950.00 925.91 943.38 167,101 +14.88(+1.60%)
Oct 30, 2025 925.70 948.75 925.70 928.50 110,337 +4.10(+0.44%)
Oct 29, 2025 915.00 940.68 911.19 924.40 95,635 +9.39(+1.03%)
Oct 28, 2025 927.00 929.62 913.06 915.01 78,607 -14.39(-1.55%)
Oct 27, 2025 936.62 941.36 922.09 929.40 65,249 +0.77(+0.08%)
Oct 24, 2025 945.00 952.26 928.33 928.63 72,861 -9.01(-0.96%)
Oct 23, 2025 957.35 957.35 935.70 937.64 75,511 +11.78(+1.27%)
Oct 22, 2025 930.88 937.02 909.82 925.86 141,360 -2.77(-0.30%)
Oct 21, 2025 929.86 949.91 928.63 928.63 94,463 -5.83(-0.62%)
Oct 20, 2025 948.59 953.25 932.96 934.46 128,119 -4.52(-0.48%)
Oct 17, 2025 931.26 940.13 918.54 938.98 140,206 +0.80(+0.09%)
Oct 16, 2025 926.54 944.85 919.32 938.18 155,347 +11.43(+1.23%)
Oct 15, 2025 915.00 943.44 915.00 926.75 146,869 +19.23(+2.12%)
Oct 14, 2025 874.30 920.71 862.53 907.52 138,562 +15.29(+1.71%)
Oct 13, 2025 897.62 911.25 890.13 892.23 105,743 +2.98(+0.34%)
Oct 10, 2025 900.00 911.25 880.00 889.25 137,234 -20.54(-2.26%)
Oct 09, 2025 950.72 962.21 906.25 909.79 124,148 -43.13(-4.53%)
Oct 08, 2025 965.91 965.91 930.00 952.92 121,349 -6.69(-0.70%)
Oct 07, 2025 975.40 975.40 947.27 959.61 81,874 -15.79(-1.62%)
Oct 06, 2025 954.02 983.23 947.17 975.40 135,828 +29.51(+3.12%)
Oct 03, 2025 968.05 980.00 943.92 945.89 115,028 -21.85(-2.26%)
Oct 02, 2025 957.82 975.79 954.02 967.74 122,481 +9.76(+1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.