Texas Pacific Land Corp (TPL) stock
TPLNYSEOil Royalty TradersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3051% above fair value
$331.68+3.72 (+1.13%)
Close on Oct 30, 2026Market cap $22.88BP/E 42.3Yield 0.64%
Price history
Texas Pacific Land share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$331.68
+1.13% on the day
52-week range
$269.23 – $547.20
-39.4% from the high
Change over 52 weeks
+7.2%
From $309.50 on Oct 30, 2025
Average volume
356,106
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $326.15 | $333.10 | $326.01 | $331.68 | +1.13% | 480,639 |
| Oct 29, 2026 | $330.80 | $334.38 | $325.64 | $327.96 | -1.20% | 335,289 |
| Oct 28, 2026 | $333.14 | $338.01 | $330.50 | $331.93 | +0.45% | 285,718 |
| Oct 27, 2026 | $332.53 | $336.73 | $326.99 | $330.43 | -0.91% | 274,419 |
| Oct 26, 2026 | $338.26 | $339.99 | $331.79 | $333.46 | -1.42% | 278,935 |
| Oct 23, 2026 | $334.96 | $345.95 | $332.52 | $338.26 | +1.38% | 248,059 |
| Oct 22, 2026 | $342.99 | $344.11 | $325.81 | $333.67 | -3.09% | 320,463 |
| Oct 21, 2026 | $343.25 | $350.27 | $342.83 | $344.31 | +0.63% | 244,906 |
| Oct 20, 2026 | $348.64 | $348.64 | $337.11 | $342.17 | -0.71% | 325,315 |
| Oct 19, 2026 | $349.81 | $352.85 | $341.41 | $344.61 | -1.80% | 260,515 |
| Oct 16, 2026 | $348.48 | $351.86 | $345.99 | $350.92 | +1.27% | 282,722 |
| Oct 15, 2026 | $355.58 | $356.90 | $343.06 | $346.52 | -2.27% | 248,779 |
| Oct 14, 2026 | $369.48 | $370.00 | $353.00 | $354.57 | -3.94% | 327,682 |
| Oct 13, 2026 | $366.96 | $369.40 | $363.04 | $369.13 | +1.04% | 202,130 |
| Oct 12, 2026 | $366.01 | $369.08 | $363.20 | $365.32 | +1.20% | 213,035 |
| Oct 9, 2026 | $360.31 | $366.00 | $358.66 | $360.98 | +0.89% | 209,543 |
| Oct 8, 2026 | $350.98 | $360.96 | $350.98 | $357.78 | +3.47% | 323,453 |
| Oct 7, 2026 | $356.43 | $358.50 | $341.47 | $345.79 | -2.64% | 285,863 |
| Oct 6, 2026 | $343.91 | $358.00 | $343.50 | $355.16 | +3.04% | 393,728 |
| Oct 5, 2026 | $340.56 | $349.47 | $338.67 | $344.67 | +1.32% | 270,362 |
| Oct 2, 2026 | $336.73 | $340.61 | $334.95 | $340.19 | +1.11% | 291,489 |
| Oct 1, 2026 | $326.00 | $338.29 | $325.22 | $336.46 | +3.26% | 349,009 |
| Sep 30, 2026 | $329.85 | $332.47 | $324.80 | $325.83 | -0.87% | 335,590 |
| Sep 29, 2026 | $334.14 | $341.07 | $328.46 | $328.70 | -2.79% | 269,818 |
| Sep 28, 2026 | $344.00 | $344.41 | $337.26 | $338.15 | -0.86% | 254,196 |
| Sep 25, 2026 | $333.88 | $343.38 | $332.21 | $341.07 | +0.83% | 287,976 |
| Sep 24, 2026 | $338.16 | $342.67 | $334.13 | $338.25 | +0.75% | 345,564 |
| Sep 23, 2026 | $357.98 | $358.95 | $335.00 | $335.74 | -5.49% | 433,268 |
| Sep 22, 2026 | $366.38 | $366.38 | $354.64 | $355.24 | -3.15% | 448,557 |
| Sep 21, 2026 | $349.74 | $369.46 | $343.40 | $366.80 | +4.01% | 607,028 |
| Sep 18, 2026 | $347.65 | $360.59 | $346.08 | $352.67 | +1.58% | 1,355,289 |
| Sep 17, 2026 | $347.46 | $353.96 | $346.51 | $347.20 | -0.39% | 434,070 |
| Sep 16, 2026 | $365.58 | $367.64 | $347.27 | $348.57 | -6.21% | 463,020 |
| Sep 15, 2026 | $369.93 | $376.83 | $367.08 | $371.63 | +1.74% | 286,866 |
| Sep 14, 2026 | $375.40 | $381.43 | $363.66 | $365.27 | -1.04% | 347,091 |
| Sep 11, 2026 | $363.01 | $371.08 | $363.01 | $369.10 | +0.82% | 270,991 |
| Sep 10, 2026 | $376.23 | $377.60 | $365.01 | $366.10 | -2.13% | 309,807 |
| Sep 9, 2026 | $383.80 | $393.00 | $373.00 | $374.06 | -2.05% | 310,284 |
| Sep 8, 2026 | $369.47 | $383.93 | $368.37 | $381.90 | +5.37% | 332,176 |
| Sep 4, 2026 | $360.31 | $367.07 | $358.01 | $362.42 | -1.11% | 272,075 |
| Sep 3, 2026 | $370.15 | $370.26 | $363.34 | $366.50 | -0.22% | 272,148 |
| Sep 2, 2026 | $367.00 | $368.79 | $361.54 | $367.32 | -0.71% | 279,515 |
| Sep 1, 2026 | $377.14 | $377.38 | $365.00 | $369.93 | -1.18% | 267,989 |
| Aug 31, 2026 | $370.00 | $376.00 | $366.61 | $374.34 | +2.73% | 390,620 |
| Aug 28, 2026 | $370.79 | $376.00 | $361.60 | $364.38 | -1.44% | 200,162 |
| Aug 27, 2026 | $369.21 | $371.71 | $363.71 | $369.71 | +0.08% | 274,680 |
| Aug 26, 2026 | $369.58 | $383.04 | $367.80 | $369.40 | -0.91% | 289,470 |
| Aug 25, 2026 | $368.18 | $376.54 | $365.16 | $372.79 | -0.18% | 243,064 |
| Aug 24, 2026 | $377.57 | $386.12 | $369.67 | $373.45 | -2.66% | 347,738 |
| Aug 21, 2026 | $373.64 | $386.36 | $372.47 | $383.64 | +3.81% | 330,500 |
| Aug 20, 2026 | $376.85 | $396.78 | $357.68 | $369.56 | -0.97% | 1,095,866 |
| Aug 19, 2026 | $370.00 | $375.92 | $367.99 | $373.18 | +2.14% | 357,190 |
| Aug 18, 2026 | $362.68 | $366.80 | $357.28 | $365.36 | +1.27% | 333,028 |
| Aug 17, 2026 | $357.66 | $364.00 | $352.75 | $360.79 | +0.63% | 256,499 |
| Aug 14, 2026 | $348.03 | $361.28 | $347.05 | $358.52 | +3.31% | 326,364 |
| Aug 13, 2026 | $336.49 | $350.52 | $335.10 | $347.04 | +1.25% | 372,707 |
| Aug 12, 2026 | $360.87 | $362.99 | $339.50 | $342.77 | -6.08% | 505,240 |
| Aug 11, 2026 | $350.00 | $368.97 | $347.65 | $364.97 | +4.15% | 461,439 |
| Aug 10, 2026 | $346.30 | $353.83 | $340.23 | $350.44 | +2.87% | 473,783 |
| Aug 7, 2026 | $360.84 | $360.84 | $340.58 | $340.65 | -4.21% | 491,851 |
| Aug 6, 2026 | $394.23 | $394.23 | $346.53 | $355.64 | -6.87% | 817,164 |
| Aug 5, 2026 | $394.67 | $397.10 | $379.53 | $381.88 | -3.45% | 350,364 |
| Aug 4, 2026 | $405.35 | $411.46 | $394.72 | $395.52 | -2.62% | 368,253 |
| Aug 3, 2026 | $389.06 | $406.48 | $385.33 | $406.15 | +0.89% | 365,973 |
| Jul 31, 2026 | $395.36 | $407.71 | $394.85 | $402.58 | +2.11% | 391,649 |
| Jul 30, 2026 | $386.00 | $395.84 | $377.83 | $394.25 | +1.24% | 267,408 |
| Jul 29, 2026 | $397.48 | $399.02 | $387.77 | $389.41 | -0.00% | 257,755 |
| Jul 28, 2026 | $396.04 | $398.62 | $387.01 | $389.42 | -1.82% | 331,897 |
| Jul 27, 2026 | $415.96 | $421.16 | $395.61 | $396.62 | -5.44% | 265,757 |
| Jul 24, 2026 | $423.97 | $429.86 | $419.03 | $419.44 | -1.44% | 183,536 |
| Jul 23, 2026 | $436.93 | $437.30 | $422.65 | $425.55 | -1.74% | 229,065 |
| Jul 22, 2026 | $420.16 | $435.32 | $419.97 | $433.10 | +3.39% | 322,217 |
| Jul 21, 2026 | $408.04 | $420.26 | $408.00 | $418.91 | +3.21% | 232,092 |
| Jul 20, 2026 | $415.35 | $419.52 | $405.39 | $405.87 | -2.36% | 251,061 |
| Jul 17, 2026 | $422.23 | $429.78 | $406.46 | $415.70 | -0.08% | 319,202 |
| Jul 16, 2026 | $413.14 | $423.00 | $404.19 | $416.05 | +0.63% | 221,600 |
| Jul 15, 2026 | $418.93 | $423.87 | $410.22 | $413.44 | -0.60% | 193,478 |
| Jul 14, 2026 | $410.00 | $416.44 | $401.99 | $415.93 | +1.71% | 235,375 |
| Jul 13, 2026 | $405.00 | $416.85 | $402.40 | $408.92 | +2.79% | 301,624 |
| Jul 10, 2026 | $390.00 | $397.95 | $385.00 | $397.82 | +1.80% | 229,211 |
| Jul 9, 2026 | $393.36 | $403.30 | $390.17 | $390.77 | -0.96% | 294,141 |
| Jul 8, 2026 | $406.74 | $407.10 | $390.00 | $394.57 | -2.03% | 390,583 |
| Jul 7, 2026 | $404.90 | $406.71 | $395.90 | $402.76 | -0.01% | 298,567 |
| Jul 6, 2026 | $405.62 | $411.25 | $402.09 | $402.80 | -1.08% | 347,256 |
| Jul 2, 2026 | $417.45 | $421.03 | $397.51 | $407.20 | -1.88% | 486,667 |
| Jul 1, 2026 | $434.00 | $444.00 | $414.80 | $415.02 | -5.17% | 479,542 |
| Jun 30, 2026 | $425.00 | $440.28 | $421.94 | $437.64 | +4.20% | 813,425 |
| Jun 29, 2026 | $398.34 | $421.19 | $396.14 | $419.98 | +6.11% | 519,929 |
| Jun 26, 2026 | $380.80 | $403.30 | $380.80 | $395.79 | +1.21% | 520,955 |
| Jun 25, 2026 | $375.60 | $393.24 | $374.70 | $391.04 | +3.57% | 378,204 |
| Jun 24, 2026 | $366.33 | $378.72 | $364.56 | $377.56 | +2.07% | 360,682 |
| Jun 23, 2026 | $352.88 | $379.00 | $352.85 | $369.90 | +2.43% | 499,467 |
| Jun 22, 2026 | $356.48 | $361.24 | $348.46 | $361.11 | +1.69% | 508,409 |
| Jun 18, 2026 | $354.51 | $359.25 | $351.81 | $355.11 | +0.18% | 994,869 |
| Jun 17, 2026 | $357.01 | $361.99 | $352.00 | $354.48 | -0.52% | 335,604 |
| Jun 16, 2026 | $357.18 | $363.85 | $354.08 | $356.35 | -1.77% | 360,623 |
| Jun 15, 2026 | $366.90 | $372.88 | $361.92 | $362.78 | -4.26% | 440,755 |
| Jun 12, 2026 | $367.50 | $389.65 | $366.60 | $378.91 | +2.53% | 341,541 |
| Jun 11, 2026 | $379.76 | $380.90 | $367.46 | $369.55 | -1.50% | 499,158 |
| Jun 10, 2026 | $381.67 | $389.41 | $375.11 | $375.18 | -1.81% | 376,441 |
| Jun 9, 2026 | $394.95 | $404.44 | $380.88 | $382.11 | -3.54% | 368,585 |
| Jun 8, 2026 | $392.00 | $405.82 | $390.74 | $396.14 | +1.63% | 270,086 |
| Jun 5, 2026 | $400.94 | $400.94 | $386.77 | $389.79 | -4.16% | 291,127 |
| Jun 4, 2026 | $402.24 | $413.69 | $397.63 | $406.73 | -0.01% | 421,883 |
| Jun 3, 2026 | $373.00 | $411.02 | $372.15 | $406.76 | +9.69% | 485,484 |
| Jun 2, 2026 | $369.96 | $375.25 | $361.20 | $370.82 | +0.70% | 456,590 |
| Jun 1, 2026 | $392.45 | $396.11 | $368.05 | $368.23 | -6.30% | 519,365 |
| May 29, 2026 | $395.00 | $400.16 | $391.45 | $393.00 | -2.07% | 1,343,007 |
| May 28, 2026 | $407.02 | $412.87 | $399.68 | $401.32 | -1.17% | 365,641 |
| May 27, 2026 | $395.01 | $413.60 | $391.63 | $406.09 | +1.50% | 438,503 |
| May 26, 2026 | $402.33 | $409.67 | $396.15 | $400.09 | -0.48% | 368,666 |
| May 22, 2026 | $394.35 | $407.36 | $393.00 | $402.03 | +1.27% | 288,365 |
| May 21, 2026 | $401.90 | $406.50 | $393.70 | $396.98 | -1.38% | 315,376 |
| May 20, 2026 | $393.40 | $402.80 | $384.83 | $402.53 | +2.02% | 557,433 |
| May 19, 2026 | $388.17 | $396.10 | $382.52 | $394.57 | +2.06% | 313,778 |
| May 18, 2026 | $383.88 | $390.19 | $382.02 | $386.61 | +0.37% | 240,123 |
| May 15, 2026 | $384.97 | $391.02 | $383.00 | $385.17 | -0.86% | 436,560 |
| May 14, 2026 | $385.00 | $395.42 | $378.30 | $388.50 | +0.51% | 347,942 |
| May 13, 2026 | $396.59 | $396.59 | $375.32 | $386.51 | -3.71% | 441,327 |
| May 12, 2026 | $405.18 | $409.99 | $389.39 | $401.39 | -0.31% | 374,143 |
| May 11, 2026 | $396.50 | $408.77 | $393.39 | $402.63 | +2.14% | 345,861 |
| May 8, 2026 | $395.58 | $405.79 | $390.22 | $394.20 | -1.22% | 395,478 |
| May 7, 2026 | $425.02 | $454.84 | $396.10 | $399.08 | -4.92% | 648,898 |
| May 6, 2026 | $417.40 | $426.95 | $414.88 | $419.75 | -2.48% | 476,866 |
| May 5, 2026 | $431.89 | $437.09 | $423.44 | $430.44 | -0.55% | 348,230 |
| May 4, 2026 | $433.60 | $442.29 | $432.13 | $432.83 | -0.18% | 286,731 |
| May 1, 2026 | $442.34 | $443.00 | $429.32 | $433.62 | -2.27% | 373,883 |
| Apr 30, 2026 | $432.15 | $443.95 | $425.93 | $443.67 | +1.06% | 423,322 |
| Apr 29, 2026 | $436.07 | $440.89 | $426.13 | $439.03 | +1.89% | 319,208 |
| Apr 28, 2026 | $443.44 | $445.01 | $427.77 | $430.90 | -1.37% | 353,724 |
| Apr 27, 2026 | $442.16 | $449.52 | $429.81 | $436.90 | -0.46% | 342,931 |
| Apr 24, 2026 | $437.60 | $439.46 | $427.39 | $438.91 | -0.05% | 266,490 |
| Apr 23, 2026 | $440.82 | $445.45 | $432.36 | $439.15 | -0.08% | 288,115 |
| Apr 22, 2026 | $446.01 | $449.00 | $432.74 | $439.50 | +0.41% | 303,006 |
| Apr 21, 2026 | $437.78 | $444.75 | $436.50 | $437.72 | +0.67% | 300,816 |
| Apr 20, 2026 | $425.00 | $436.01 | $420.79 | $434.82 | +2.90% | 317,070 |
| Apr 17, 2026 | $419.61 | $427.26 | $404.72 | $422.58 | -0.87% | 469,048 |
| Apr 16, 2026 | $418.47 | $430.00 | $417.65 | $426.27 | +2.15% | 311,048 |
| Apr 15, 2026 | $413.63 | $423.98 | $406.19 | $417.30 | +1.24% | 351,567 |
| Apr 14, 2026 | $412.79 | $420.80 | $408.52 | $412.20 | -1.10% | 499,357 |
| Apr 13, 2026 | $410.00 | $422.19 | $405.61 | $416.77 | +1.66% | 523,782 |
| Apr 10, 2026 | $387.26 | $417.95 | $386.89 | $409.97 | +8.47% | 1,261,112 |
| Apr 9, 2026 | $446.99 | $446.99 | $370.41 | $377.97 | -15.68% | 1,633,573 |
| Apr 8, 2026 | $436.35 | $458.37 | $432.07 | $448.28 | -0.34% | 504,950 |
| Apr 7, 2026 | $445.88 | $454.36 | $442.30 | $449.79 | +0.21% | 326,259 |
| Apr 6, 2026 | $442.02 | $449.00 | $436.58 | $448.86 | +1.04% | 278,776 |
| Apr 2, 2026 | $449.12 | $456.49 | $433.94 | $444.24 | +1.15% | 390,316 |
| Apr 1, 2026 | $465.00 | $474.84 | $438.78 | $439.20 | -7.45% | 606,729 |
| Mar 31, 2026 | $468.77 | $480.00 | $465.81 | $474.56 | +1.54% | 495,622 |
| Mar 30, 2026 | $519.07 | $520.00 | $465.59 | $467.37 | -8.67% | 609,301 |
| Mar 27, 2026 | $523.06 | $526.43 | $509.33 | $511.75 | -2.02% | 410,772 |
| Mar 26, 2026 | $531.37 | $538.30 | $521.06 | $522.28 | -1.52% | 335,852 |
| Mar 25, 2026 | $535.26 | $541.88 | $530.00 | $530.36 | -0.92% | 336,634 |
| Mar 24, 2026 | $529.06 | $545.00 | $527.05 | $535.26 | +1.40% | 394,566 |
| Mar 23, 2026 | $514.28 | $533.84 | $508.40 | $527.87 | +1.63% | 415,577 |
| Mar 20, 2026 | $533.46 | $543.03 | $519.20 | $519.41 | -2.46% | 1,470,275 |
| Mar 19, 2026 | $528.84 | $539.69 | $520.41 | $532.52 | +0.46% | 426,829 |
| Mar 18, 2026 | $531.08 | $539.10 | $526.59 | $530.08 | +0.17% | 397,244 |
| Mar 17, 2026 | $532.38 | $534.00 | $518.11 | $529.18 | +0.43% | 429,285 |
| Mar 16, 2026 | $531.00 | $531.88 | $517.20 | $526.89 | -0.80% | 398,563 |
| Mar 13, 2026 | $525.00 | $542.62 | $521.21 | $531.13 | +0.41% | 392,083 |
| Mar 12, 2026 | $524.37 | $540.04 | $522.67 | $528.97 | +0.79% | 453,788 |
| Mar 11, 2026 | $518.00 | $526.99 | $510.00 | $524.83 | +0.78% | 431,537 |
| Mar 10, 2026 | $532.30 | $537.00 | $508.40 | $520.76 | -3.53% | 530,415 |
| Mar 9, 2026 | $528.06 | $545.00 | $520.00 | $539.79 | +2.81% | 560,470 |
| Mar 6, 2026 | $524.58 | $535.10 | $517.18 | $525.03 | +0.33% | 378,423 |
| Mar 5, 2026 | $532.75 | $543.99 | $511.77 | $523.31 | -2.39% | 445,890 |
| Mar 4, 2026 | $520.20 | $541.01 | $515.37 | $536.11 | +2.38% | 492,653 |
| Mar 3, 2026 | $530.40 | $530.40 | $511.16 | $523.64 | -1.40% | 569,606 |
| Mar 2, 2026 | $538.00 | $540.00 | $513.19 | $531.09 | +1.30% | 749,953 |
| Feb 27, 2026 | $515.94 | $528.15 | $510.99 | $524.29 | +2.29% | 794,921 |
| Feb 26, 2026 | $505.00 | $512.54 | $491.00 | $512.54 | +0.44% | 684,819 |
| Feb 25, 2026 | $534.77 | $539.00 | $498.86 | $510.30 | -4.07% | 931,332 |
| Feb 24, 2026 | $503.70 | $533.84 | $494.52 | $531.95 | +5.79% | 877,330 |
| Feb 23, 2026 | $513.99 | $547.20 | $502.18 | $502.85 | +0.59% | 1,206,059 |
| Feb 20, 2026 | $488.00 | $518.79 | $480.00 | $499.88 | +2.74% | 1,021,071 |
| Feb 19, 2026 | $430.00 | $491.40 | $430.00 | $486.56 | +10.40% | 820,075 |
| Feb 18, 2026 | $430.00 | $445.61 | $425.05 | $440.71 | +3.35% | 935,883 |
| Feb 17, 2026 | $433.08 | $438.05 | $415.90 | $426.42 | -1.36% | 839,241 |
| Feb 13, 2026 | $411.70 | $436.12 | $411.70 | $432.31 | +5.08% | 584,791 |
| Feb 12, 2026 | $414.40 | $418.00 | $406.80 | $411.40 | -0.52% | 458,141 |
| Feb 11, 2026 | $408.00 | $419.40 | $400.25 | $413.54 | +2.97% | 542,753 |
| Feb 10, 2026 | $378.60 | $404.72 | $378.60 | $401.62 | +7.24% | 918,784 |
| Feb 9, 2026 | $367.11 | $378.26 | $365.98 | $374.51 | +2.32% | 542,224 |
| Feb 6, 2026 | $350.46 | $366.65 | $347.68 | $366.03 | +5.99% | 447,993 |
| Feb 5, 2026 | $346.41 | $347.99 | $336.29 | $345.35 | -0.32% | 339,295 |
| Feb 4, 2026 | $335.05 | $348.28 | $335.05 | $346.47 | +3.08% | 388,351 |
| Feb 3, 2026 | $335.00 | $343.26 | $326.68 | $336.12 | -0.17% | 442,712 |
| Feb 2, 2026 | $340.00 | $344.52 | $335.50 | $336.68 | -3.35% | 341,786 |
| Jan 30, 2026 | $349.61 | $352.00 | $339.76 | $348.36 | -1.37% | 392,737 |
| Jan 29, 2026 | $363.24 | $372.81 | $350.29 | $353.21 | -0.44% | 385,600 |
| Jan 28, 2026 | $351.01 | $357.18 | $344.47 | $354.78 | +2.78% | 317,784 |
| Jan 27, 2026 | $341.75 | $346.54 | $336.39 | $345.20 | +1.01% | 251,834 |
| Jan 26, 2026 | $351.04 | $352.69 | $338.50 | $341.74 | -1.50% | 280,060 |
| Jan 23, 2026 | $349.52 | $358.21 | $344.52 | $346.94 | +0.34% | 436,352 |
| Jan 22, 2026 | $344.59 | $351.96 | $342.37 | $345.78 | -0.13% | 403,471 |
| Jan 21, 2026 | $331.30 | $348.00 | $331.30 | $346.23 | +5.60% | 474,430 |
| Jan 20, 2026 | $354.43 | $355.98 | $327.59 | $327.87 | -2.85% | 388,516 |
| Jan 16, 2026 | $330.79 | $338.52 | $325.56 | $337.48 | +1.98% | 368,669 |
| Jan 15, 2026 | $325.04 | $332.00 | $320.53 | $330.94 | +1.23% | 237,803 |
| Jan 14, 2026 | $323.36 | $332.80 | $322.76 | $326.93 | +1.58% | 316,306 |
| Jan 13, 2026 | $315.00 | $325.56 | $313.60 | $321.83 | +3.79% | 346,003 |
| Jan 12, 2026 | $312.00 | $314.79 | $308.60 | $310.08 | -0.57% | 242,277 |
| Jan 9, 2026 | $307.00 | $314.78 | $305.98 | $311.87 | +2.94% | 468,386 |
| Jan 8, 2026 | $281.00 | $305.81 | $281.00 | $302.95 | +7.66% | 406,824 |
| Jan 7, 2026 | $293.80 | $294.36 | $281.35 | $281.39 | -4.23% | 288,233 |
| Jan 6, 2026 | $297.66 | $301.72 | $288.81 | $293.81 | -1.25% | 393,668 |
| Jan 5, 2026 | $306.91 | $307.44 | $292.53 | $297.54 | -0.14% | 519,982 |
| Jan 2, 2026 | $286.00 | $298.27 | $280.95 | $297.97 | +3.74% | 389,077 |
| Dec 31, 2025 | $291.69 | $293.23 | $286.44 | $287.22 | -1.87% | 297,948 |
| Dec 30, 2025 | $296.97 | $298.00 | $292.06 | $292.68 | -0.63% | 255,125 |
| Dec 29, 2025 | $290.00 | $295.92 | $289.50 | $294.53 | +2.43% | 289,340 |
| Dec 26, 2025 | $294.12 | $294.12 | $283.00 | $287.54 | -2.86% | 292,680 |
| Dec 24, 2025 | $298.22 | $299.56 | $291.00 | $296.00 | -0.45% | 124,023 |
| Dec 23, 2025 | $305.48 | $310.44 | $294.87 | $297.33 | -1.81% | 342,270 |
| Dec 22, 2025 | $304.00 | $309.98 | $302.33 | $302.80 | +1.06% | 439,365 |
| Dec 19, 2025 | $299.94 | $303.77 | $297.10 | $299.62 | +0.39% | 1,221,987 |
| Dec 18, 2025 | $296.89 | $306.17 | $295.32 | $298.47 | +1.41% | 747,261 |
| Dec 17, 2025 | $278.33 | $297.33 | $276.46 | $294.33 | +7.59% | 784,020 |
| Dec 16, 2025 | $278.26 | $278.31 | $269.23 | $273.56 | -2.26% | 657,360 |
| Dec 15, 2025 | $281.56 | $281.98 | $270.67 | $279.88 | +0.12% | 630,108 |
| Dec 12, 2025 | $298.46 | $298.85 | $278.49 | $279.55 | -5.80% | 527,868 |
| Dec 11, 2025 | $295.06 | $298.85 | $291.99 | $296.77 | -0.25% | 322,029 |
| Dec 10, 2025 | $293.34 | $297.79 | $287.79 | $297.50 | +1.33% | 486,579 |
| Dec 9, 2025 | $301.33 | $304.16 | $291.90 | $293.61 | -2.58% | 289,905 |
| Dec 8, 2025 | $305.02 | $308.25 | $298.07 | $301.38 | -2.26% | 426,210 |
| Dec 5, 2025 | $303.90 | $311.49 | $303.65 | $308.36 | +0.58% | 290,952 |
| Dec 4, 2025 | $302.06 | $307.99 | $299.39 | $306.58 | +0.55% | 313,461 |
| Dec 3, 2025 | $289.83 | $306.17 | $287.92 | $304.91 | +5.79% | 397,761 |
| Dec 2, 2025 | $291.23 | $293.00 | $284.19 | $288.22 | +1.28% | 459,837 |
| Dec 1, 2025 | $287.84 | $290.92 | $284.23 | $284.58 | -1.22% | 412,644 |
| Nov 28, 2025 | $288.33 | $291.23 | $285.95 | $288.10 | +0.16% | 136,467 |
| Nov 26, 2025 | $288.67 | $292.18 | $286.67 | $287.64 | -0.17% | 267,702 |
| Nov 25, 2025 | $290.83 | $291.69 | $279.42 | $288.14 | -1.40% | 505,035 |
| Nov 24, 2025 | $296.77 | $298.75 | $290.80 | $292.24 | -2.20% | 782,940 |
| Nov 21, 2025 | $294.38 | $303.27 | $293.50 | $298.81 | +1.46% | 401,454 |
| Nov 20, 2025 | $304.79 | $308.00 | $294.11 | $294.52 | -2.45% | 351,855 |
| Nov 19, 2025 | $300.57 | $305.17 | $298.26 | $301.92 | -1.56% | 262,224 |
| Nov 18, 2025 | $312.02 | $315.33 | $297.33 | $306.71 | -3.90% | 407,964 |
| Nov 17, 2025 | $340.00 | $340.92 | $317.92 | $319.16 | -6.37% | 513,894 |
| Nov 14, 2025 | $326.19 | $344.17 | $326.19 | $340.88 | +3.41% | 434,772 |
| Nov 13, 2025 | $333.33 | $342.04 | $328.83 | $329.66 | -1.73% | 380,394 |
| Nov 12, 2025 | $326.97 | $336.57 | $326.97 | $335.47 | +1.74% | 373,035 |
| Nov 11, 2025 | $332.80 | $335.60 | $328.37 | $329.73 | -0.47% | 205,755 |
| Nov 10, 2025 | $328.56 | $333.33 | $320.00 | $331.29 | +1.24% | 296,331 |
| Nov 7, 2025 | $339.98 | $339.98 | $312.55 | $327.23 | -2.91% | 521,364 |
| Nov 6, 2025 | $305.67 | $349.63 | $305.67 | $337.04 | +10.02% | 974,955 |
| Nov 5, 2025 | $302.48 | $312.25 | $302.36 | $306.35 | +0.51% | 282,018 |
| Nov 4, 2025 | $305.00 | $307.90 | $300.01 | $304.81 | -1.11% | 266,322 |
| Nov 3, 2025 | $314.33 | $314.47 | $305.45 | $308.22 | -1.98% | 314,835 |
| Oct 31, 2025 | $308.64 | $316.67 | $308.64 | $314.46 | +1.60% | 501,303 |
| Oct 30, 2025 | $308.57 | $316.25 | $308.57 | $309.50 | +0.44% | 331,011 |
| Oct 29, 2025 | $305.00 | $313.56 | $303.73 | $308.13 | +1.03% | 286,935 |
| Oct 28, 2025 | $309.00 | $309.88 | $304.35 | $305.00 | -1.55% | 235,821 |
| Oct 27, 2025 | $312.21 | $313.79 | $307.36 | $309.80 | +0.08% | 195,762 |
| Oct 24, 2025 | $315.00 | $317.42 | $309.44 | $309.54 | -0.96% | 218,583 |
| Oct 23, 2025 | $319.12 | $319.12 | $311.90 | $312.55 | +1.27% | 226,533 |
| Oct 22, 2025 | $310.29 | $312.34 | $303.27 | $308.62 | -0.30% | 424,143 |
| Oct 21, 2025 | $309.95 | $316.64 | $309.54 | $309.54 | -0.62% | 283,434 |
| Oct 20, 2025 | $316.20 | $317.75 | $310.99 | $311.49 | – | 384,366 |
Seasonality
TPL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | 9.4% | -0.3% | 4.6% | -0.4% | 4.4% | 4.2% | 2.5% | -4.0% | 4.7% | 6.4% | -0.3% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 21.3% | 50.5% | -9.4% | -6.5% | -11.4% | 11.5% | -8.0% | -7.0% | -12.8% | 1.8% | ||
| 2025 | 17.3% | 10.1% | -7.1% | -2.7% | -13.6% | -5.0% | -8.4% | -3.6% | 0.2% | 1.0% | -8.4% | -0.1% |
| 2024 | -7.1% | 8.1% | 10.2% | -0.4% | 6.6% | 19.8% | 16.7% | 2.8% | 2.0% | 31.8% | 37.2% | -30.8% |
| 2023 | -14.9% | -10.8% | -4.3% | -13.1% | -11.8% | 1.2% | 14.4% | 25.3% | -3.2% | 1.2% | -9.2% | -6.0% |
| 2022 | -13.9% | 10.6% | 14.0% | 1.1% | 14.6% | -3.7% | 23.2% | 0.4% | -3.3% | 29.6% | 12.5% | -9.5% |
| 2021 | 14.5% | 32.7% | 44.3% | -3.1% | -5.7% | 10.3% | -6.7% | -8.9% | -10.9% | 5.3% | -5.1% | 3.5% |
| 2020 | -3.3% | -7.9% | -44.0% | 49.9% | 2.9% | 1.4% | -10.4% | -1.2% | -14.3% | -0.3% | 35.4% | 21.0% |
| 2019 | 28.4% | 6.9% | 4.9% | 3.7% | -8.1% | 6.8% | 1.3% | -17.8% | -0.9% | -12.4% | 18.6% | 15.7% |
| 2018 | 20.2% | 0.4% | -5.5% | 7.8% | 29.7% | -1.6% | 6.4% | 12.8% | 3.3% | -11.9% | -23.8% | -6.5% |
| 2017 | 7.0% | -6.0% | -5.9% | 9.8% | -7.7% | 3.7% | 13.0% | 21.7% | 0.0% | 0.8% | 0.1% | 9.5% |