Texas Pacific

TPL
🏛️ usa →
954.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 926.50 962.70 926.50 954.30 0.1M
2025-09-25 934.83 936.79 918.73 925.57 0.1M
2025-09-24 946.01 960.97 934.30 935.00 0.1M
2025-09-23 877.80 937.00 877.80 931.28 0.2M
2025-09-22 868.43 886.20 860.03 876.96 0.2M
2025-09-19 908.95 912.36 869.69 875.10 0.4M
2025-09-18 915.77 931.83 911.82 913.27 0.1M
2025-09-17 930.38 943.33 913.00 913.00 0.2M
2025-09-16 926.53 944.14 926.38 935.67 0.1M
2025-09-15 942.36 954.93 913.36 923.52 0.1M
2025-09-12 947.78 955.99 933.82 937.17 0.1M
2025-09-11 928.25 941.96 925.83 938.99 0.1M
2025-09-10 908.17 937.64 908.17 937.63 0.1M
2025-09-09 912.58 920.93 899.90 900.12 0.1M
2025-09-08 902.45 917.28 895.74 912.58 0.1M
2025-09-05 915.55 925.16 889.05 889.19 0.1M
2025-09-04 901.56 928.93 901.37 928.93 0.1M
2025-09-03 934.34 934.34 909.38 909.48 0.1M
2025-09-02 931.24 972.74 931.24 942.32 0.2M
2025-08-29 921.02 938.85 921.02 933.48 0.1M
2025-08-28 911.07 929.23 905.48 921.89 0.1M
2025-08-27 902.64 920.53 902.64 908.70 0.1M
2025-08-26 897.76 911.61 888.84 911.04 0.2M
2025-08-25 914.30 915.10 900.00 900.64 0.1M
2025-08-22 883.89 919.91 881.76 911.63 0.1M
2025-08-21 891.41 896.26 873.32 880.28 0.1M
2025-08-20 903.00 908.12 892.22 894.77 0.1M
2025-08-19 890.00 902.18 886.27 902.18 0.1M
2025-08-18 879.80 897.07 870.89 892.05 0.1M
2025-08-15 912.23 912.62 877.84 882.15 0.2M
2025-08-14 877.58 926.31 870.00 912.55 0.2M
2025-08-13 855.00 883.75 845.56 882.39 0.2M
2025-08-12 852.27 865.84 847.58 856.81 0.1M
2025-08-11 865.78 879.36 851.48 854.83 0.1M
2025-08-08 878.70 879.63 857.53 862.10 0.2M
2025-08-07 958.33 961.00 863.61 867.46 0.3M
2025-08-06 969.50 969.50 947.00 950.62 0.1M
2025-08-05 953.10 965.94 939.97 958.81 0.1M
2025-08-04 935.76 959.08 935.76 952.04 0.1M
2025-08-01 954.90 954.90 932.65 934.80 0.1M
2025-07-31 978.30 987.20 961.50 968.13 0.2M
2025-07-30 991.97 997.69 978.73 986.09 0.2M
2025-07-29 978.62 996.03 959.00 993.62 0.1M
2025-07-28 990.20 1,001.48 964.19 976.57 0.1M
2025-07-25 965.87 981.62 950.19 979.29 0.2M
2025-07-24 926.54 973.04 907.82 969.44 0.3M
2025-07-23 937.80 941.65 916.72 931.28 0.2M
2025-07-22 975.00 975.00 930.21 937.37 0.3M
2025-07-21 1,001.82 1,004.71 956.73 969.96 0.1M
2025-07-18 1,008.30 1,011.98 995.39 997.11 0.1M
2025-07-17 980.30 1,006.98 979.32 992.22 0.1M
2025-07-16 981.69 992.95 958.75 986.66 0.2M
2025-07-15 1,040.15 1,040.15 981.20 982.65 0.2M
2025-07-14 1,035.01 1,040.89 1,023.88 1,037.65 0.1M
2025-07-11 1,044.34 1,063.87 1,044.08 1,046.78 0.1M
2025-07-10 1,040.95 1,051.18 1,030.27 1,051.03 0.1M
2025-07-09 1,051.92 1,054.03 1,030.91 1,047.55 0.1M
2025-07-08 1,032.99 1,062.19 1,031.05 1,046.47 0.1M
2025-07-07 1,063.98 1,065.87 1,025.35 1,033.92 0.1M
2025-07-03 1,080.25 1,080.47 1,063.66 1,075.97 0.1M
2025-07-02 1,071.91 1,079.00 1,048.91 1,071.95 0.1M
2025-07-01 1,055.16 1,076.24 1,039.55 1,068.68 0.1M
2025-06-30 1,059.56 1,062.77 1,046.47 1,056.39 0.1M
2025-06-27 1,071.00 1,074.54 1,042.18 1,055.44 0.2M
2025-06-26 1,036.82 1,084.94 1,036.21 1,075.45 0.2M
2025-06-25 1,064.03 1,064.03 1,030.01 1,036.28 0.1M
2025-06-24 1,031.39 1,069.36 1,021.37 1,059.94 0.2M
2025-06-23 1,099.00 1,099.00 1,040.62 1,050.00 0.2M
2025-06-20 1,081.81 1,094.15 1,068.89 1,084.21 0.3M
2025-06-18 1,080.30 1,096.47 1,072.00 1,079.74 0.1M
2025-06-17 1,105.20 1,119.20 1,078.30 1,087.60 0.2M
2025-06-16 1,104.58 1,128.00 1,081.00 1,093.00 0.2M
2025-06-13 1,119.86 1,123.07 1,090.71 1,119.58 0.1M
2025-06-12 1,090.30 1,106.00 1,080.87 1,097.50 0.1M
2025-06-11 1,111.90 1,119.03 1,093.46 1,100.01 0.2M
2025-06-10 1,115.39 1,130.39 1,086.26 1,099.58 0.2M
2025-06-09 1,123.36 1,126.77 1,092.00 1,105.04 0.1M
2025-06-06 1,112.71 1,138.42 1,102.50 1,113.26 0.1M
2025-06-05 1,112.96 1,112.96 1,087.87 1,093.06 0.1M
2025-06-04 1,120.52 1,132.49 1,090.45 1,102.53 0.2M
2025-06-03 1,110.25 1,142.47 1,068.66 1,126.37 0.2M
2025-06-02 1,145.89 1,170.51 1,102.96 1,110.14 0.2M
2025-05-30 1,187.20 1,187.20 1,108.42 1,114.03 0.4M
2025-05-29 1,219.54 1,219.54 1,187.60 1,198.33 0.2M
2025-05-28 1,248.39 1,262.42 1,216.42 1,219.54 0.1M
2025-05-27 1,300.00 1,300.00 1,236.38 1,243.54 0.1M
2025-05-23 1,256.20 1,287.46 1,256.20 1,272.41 0.1M
2025-05-22 1,341.36 1,341.36 1,274.24 1,278.90 0.2M
2025-05-21 1,385.05 1,416.06 1,354.37 1,355.66 0.1M
2025-05-20 1,418.28 1,418.28 1,370.71 1,370.71 0.1M
2025-05-19 1,405.45 1,420.16 1,387.74 1,420.16 0.1M
2025-05-16 1,426.27 1,432.18 1,385.91 1,430.55 0.1M
2025-05-15 1,381.84 1,419.94 1,349.71 1,417.10 0.1M
2025-05-14 1,377.49 1,409.17 1,360.00 1,405.92 0.1M
2025-05-13 1,348.40 1,387.48 1,347.19 1,378.64 0.1M
2025-05-12 1,368.97 1,368.97 1,314.94 1,341.12 0.1M
2025-05-09 1,298.34 1,314.21 1,270.60 1,301.40 0.1M
2025-05-08 1,370.00 1,379.58 1,281.52 1,287.49 0.2M
2025-05-07 1,332.20 1,347.46 1,315.00 1,343.38 0.1M
2025-05-06 1,326.26 1,352.73 1,304.99 1,334.14 0.1M
2025-05-05 1,318.34 1,330.72 1,298.00 1,321.61 0.1M
2025-05-02 1,329.20 1,359.02 1,293.09 1,346.39 0.1M
2025-05-01 1,278.00 1,328.24 1,272.13 1,306.13 0.1M
2025-04-30 1,305.93 1,311.26 1,268.95 1,288.87 0.1M
2025-04-29 1,330.83 1,345.77 1,315.00 1,330.29 0.1M
2025-04-28 1,323.44 1,354.77 1,322.12 1,350.38 0.1M
2025-04-25 1,323.95 1,335.00 1,312.17 1,334.63 0.1M
2025-04-24 1,343.60 1,355.29 1,321.76 1,335.79 0.1M
2025-04-23 1,325.00 1,371.35 1,307.64 1,330.70 0.1M
2025-04-22 1,276.92 1,312.53 1,262.99 1,310.43 0.1M
2025-04-21 1,274.22 1,283.80 1,220.38 1,248.97 0.1M
2025-04-17 1,300.00 1,321.90 1,283.01 1,298.64 0.1M
2025-04-16 1,260.74 1,292.19 1,258.01 1,277.58 0.1M
2025-04-15 1,247.53 1,294.48 1,247.53 1,264.27 0.1M
2025-04-14 1,272.83 1,272.83 1,235.00 1,247.53 0.1M
2025-04-11 1,187.00 1,240.46 1,156.88 1,236.10 0.1M
2025-04-10 1,216.09 1,216.09 1,140.40 1,186.67 0.1M
2025-04-09 1,103.71 1,296.59 1,070.76 1,263.49 0.2M
2025-04-08 1,212.24 1,213.41 1,077.99 1,117.49 0.2M
2025-04-07 1,018.48 1,186.69 986.93 1,153.91 0.4M
2025-04-04 1,179.50 1,179.50 1,048.40 1,079.00 0.3M
2025-04-03 1,291.55 1,294.30 1,220.46 1,220.98 0.2M
2025-04-02 1,321.71 1,392.00 1,321.71 1,391.43 0.1M
2025-04-01 1,314.56 1,355.98 1,285.99 1,352.84 0.1M
2025-03-31 1,295.00 1,336.77 1,270.00 1,324.99 0.1M
2025-03-28 1,327.32 1,342.23 1,299.93 1,305.71 0.1M
2025-03-27 1,365.46 1,365.46 1,319.71 1,331.91 0.1M
2025-03-26 1,379.87 1,411.17 1,349.95 1,358.75 0.1M
2025-03-25 1,345.70 1,370.68 1,339.80 1,362.36 0.1M
2025-03-24 1,289.28 1,358.74 1,273.12 1,344.98 0.1M
2025-03-21 1,359.20 1,359.20 1,211.58 1,273.15 0.4M
2025-03-20 1,370.00 1,386.67 1,354.85 1,371.48 0.1M
2025-03-19 1,350.00 1,393.40 1,346.00 1,384.99 0.1M
2025-03-18 1,344.00 1,344.00 1,325.84 1,343.73 0.1M
2025-03-17 1,315.83 1,348.17 1,308.98 1,339.59 0.1M
2025-03-14 1,269.71 1,325.16 1,262.41 1,321.07 0.1M
2025-03-13 1,344.05 1,354.57 1,249.51 1,254.84 0.2M
2025-03-12 1,351.58 1,371.83 1,313.67 1,347.93 0.1M
2025-03-11 1,340.04 1,378.60 1,299.98 1,327.43 0.1M
2025-03-10 1,373.98 1,383.53 1,300.00 1,331.27 0.2M
2025-03-07 1,325.02 1,388.13 1,305.60 1,374.74 0.1M
2025-03-06 1,340.36 1,349.30 1,285.69 1,304.98 0.1M
2025-03-05 1,330.00 1,369.13 1,310.00 1,369.13 0.1M
2025-03-04 1,330.00 1,395.90 1,284.48 1,367.44 0.2M
2025-03-03 1,435.43 1,462.78 1,338.44 1,356.38 0.2M
2025-02-28 1,349.72 1,435.00 1,347.26 1,427.95 0.2M
2025-02-27 1,370.13 1,385.47 1,338.78 1,356.02 0.1M
2025-02-26 1,301.17 1,374.25 1,301.17 1,351.47 0.1M
2025-02-25 1,288.53 1,297.63 1,234.79 1,289.23 0.1M
2025-02-24 1,349.20 1,349.25 1,290.73 1,293.92 0.1M
2025-02-21 1,411.08 1,414.05 1,339.62 1,345.56 0.2M
2025-02-20 1,442.25 1,453.72 1,377.09 1,431.01 0.1M
2025-02-19 1,420.00 1,440.00 1,400.61 1,404.87 0.1M
2025-02-18 1,388.53 1,417.32 1,377.45 1,410.84 0.1M
2025-02-14 1,365.43 1,390.00 1,349.65 1,372.40 0.1M
2025-02-13 1,336.18 1,371.99 1,330.00 1,353.18 0.1M
2025-02-12 1,341.00 1,366.09 1,325.05 1,343.16 0.1M
2025-02-11 1,383.25 1,383.88 1,357.21 1,364.12 0.1M
2025-02-10 1,363.50 1,390.42 1,363.50 1,381.19 0.1M
2025-02-07 1,346.07 1,366.26 1,340.78 1,345.25 0.1M
2025-02-06 1,400.00 1,400.00 1,310.07 1,338.58 0.1M
2025-02-05 1,372.37 1,408.40 1,369.70 1,394.32 0.1M
2025-02-04 1,332.10 1,366.18 1,305.69 1,357.26 0.1M
2025-02-03 1,281.59 1,340.00 1,276.02 1,332.80 0.1M
2025-01-31 1,303.19 1,327.31 1,288.66 1,297.17 0.2M
2025-01-30 1,292.82 1,319.22 1,279.87 1,294.39 0.1M
2025-01-29 1,270.00 1,293.32 1,262.92 1,271.99 0.1M
2025-01-28 1,259.48 1,289.29 1,236.09 1,275.23 0.1M
2025-01-27 1,331.75 1,342.89 1,184.99 1,255.72 0.3M
2025-01-24 1,399.52 1,407.40 1,358.43 1,360.06 0.1M
2025-01-23 1,432.07 1,445.09 1,391.55 1,405.30 0.1M
2025-01-22 1,431.61 1,446.52 1,405.00 1,415.68 0.1M
2025-01-21 1,416.00 1,426.28 1,377.15 1,417.66 0.1M
2025-01-17 1,393.00 1,417.34 1,390.55 1,412.80 0.1M
2025-01-16 1,371.83 1,403.81 1,371.83 1,392.99 0.1M
2025-01-15 1,349.90 1,430.30 1,349.90 1,374.99 0.2M
2025-01-14 1,290.97 1,329.98 1,285.13 1,328.31 0.1M
2025-01-13 1,300.00 1,339.09 1,287.05 1,300.57 0.2M
2025-01-10 1,287.95 1,314.86 1,270.00 1,300.93 0.1M
2025-01-08 1,253.97 1,289.60 1,240.00 1,275.94 0.2M
2025-01-07 1,239.20 1,292.51 1,223.87 1,258.29 0.2M
2025-01-06 1,218.77 1,239.60 1,215.29 1,226.63 0.1M
2025-01-03 1,187.90 1,225.35 1,187.90 1,211.03 0.1M
2025-01-02 1,120.56 1,187.06 1,119.23 1,180.08 0.1M