Texas Pacific Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 827.10 | 836.08 | 821.61 | 829.93 | 273.14 | 184,500 |
| 2024-08-21 | 824.99 | 835.72 | 815.94 | 825.36 | 271.63 | 252,000 |
| 2024-08-20 | 836.78 | 836.78 | 809.09 | 817.51 | 269.05 | 152,700 |
| 2024-08-19 | 823.54 | 843.77 | 822.71 | 842.30 | 277.21 | 273,300 |
| 2024-08-16 | 817.72 | 828.34 | 815.30 | 821.49 | 270.36 | 187,500 |
| 2024-08-15 | 825.00 | 834.23 | 820.39 | 828.82 | 272.77 | 337,500 |
| 2024-08-14 | 826.21 | 826.21 | 815.47 | 819.30 | 269.64 | 230,400 |
| 2024-08-13 | 828.97 | 829.91 | 810.33 | 819.58 | 269.73 | 189,900 |
| 2024-08-12 | 825.03 | 834.69 | 816.44 | 832.71 | 274.05 | 233,400 |
| 2024-08-09 | 826.16 | 827.43 | 810.98 | 822.57 | 270.72 | 221,100 |
| 2024-08-08 | 783.49 | 839.95 | 752.70 | 827.78 | 272.43 | 612,900 |
| 2024-08-07 | 786.63 | 804.00 | 771.58 | 772.99 | 254.40 | 699,900 |
| 2024-08-06 | 762.18 | 783.68 | 762.18 | 772.92 | 254.38 | 244,500 |
| 2024-08-05 | 753.03 | 770.70 | 736.75 | 756.05 | 248.82 | 339,900 |
| 2024-08-02 | 811.21 | 811.46 | 763.68 | 782.79 | 257.62 | 280,200 |
| 2024-08-01 | 849.98 | 854.66 | 804.54 | 823.01 | 270.86 | 216,900 |
| 2024-07-31 | 839.42 | 852.22 | 833.69 | 844.90 | 278.06 | 288,000 |
| 2024-07-30 | 818.34 | 829.90 | 813.82 | 826.33 | 271.95 | 207,000 |
| 2024-07-29 | 821.14 | 821.14 | 805.02 | 816.93 | 268.86 | 238,200 |
| 2024-07-26 | 808.89 | 821.20 | 807.56 | 818.85 | 269.49 | 169,800 |
| 2024-07-25 | 790.01 | 812.77 | 782.65 | 807.56 | 265.78 | 276,000 |
| 2024-07-24 | 801.22 | 813.01 | 793.47 | 793.47 | 261.14 | 287,400 |
| 2024-07-23 | 808.61 | 813.49 | 795.96 | 799.95 | 263.27 | 170,400 |
| 2024-07-22 | 815.06 | 815.06 | 798.26 | 807.39 | 265.72 | 231,600 |
| 2024-07-19 | 815.75 | 818.61 | 811.40 | 814.48 | 268.05 | 238,800 |
| 2024-07-18 | 820.15 | 830.14 | 813.16 | 816.96 | 268.87 | 300,900 |
| 2024-07-17 | 826.54 | 833.82 | 817.14 | 818.52 | 269.38 | 285,000 |
| 2024-07-16 | 821.55 | 834.52 | 820.00 | 824.07 | 271.21 | 361,200 |
| 2024-07-15 | 810.03 | 831.99 | 804.45 | 822.77 | 270.78 | 422,700 |
| 2024-07-12 | 795.00 | 803.18 | 785.12 | 801.26 | 263.70 | 328,500 |
| 2024-07-11 | 779.29 | 792.30 | 775.90 | 785.11 | 258.39 | 313,500 |
| 2024-07-10 | 748.80 | 778.03 | 747.50 | 776.96 | 255.71 | 311,400 |
| 2024-07-09 | 748.00 | 753.13 | 740.20 | 750.00 | 246.83 | 330,900 |
| 2024-07-08 | 747.23 | 760.38 | 747.04 | 751.49 | 247.32 | 314,400 |
| 2024-07-05 | 745.58 | 760.35 | 741.05 | 747.54 | 246.02 | 228,900 |
| 2024-07-03 | 731.32 | 754.91 | 731.32 | 747.80 | 246.11 | 216,000 |
| 2024-07-02 | 734.80 | 740.87 | 725.46 | 735.00 | 241.90 | 269,400 |
| 2024-07-01 | 736.46 | 741.25 | 724.75 | 724.86 | 238.56 | 299,700 |
| 2024-06-28 | 739.85 | 750.00 | 732.07 | 734.27 | 238.36 | 595,800 |
| 2024-06-27 | 740.31 | 742.40 | 728.54 | 733.84 | 238.22 | 336,900 |
| 2024-06-26 | 750.22 | 753.00 | 737.63 | 743.02 | 241.20 | 468,300 |
| 2024-06-25 | 741.95 | 761.89 | 738.97 | 750.22 | 243.54 | 616,800 |
| 2024-06-24 | 750.61 | 754.38 | 741.07 | 747.70 | 242.72 | 821,700 |
| 2024-06-21 | 776.83 | 776.83 | 741.80 | 754.81 | 245.03 | 8,205,900 |
| 2024-06-20 | 770.22 | 783.15 | 768.02 | 776.26 | 252.00 | 572,700 |
| 2024-06-18 | 763.68 | 776.41 | 761.46 | 767.72 | 249.22 | 500,700 |
| 2024-06-17 | 756.73 | 768.47 | 742.81 | 760.01 | 246.72 | 573,600 |
| 2024-06-14 | 765.73 | 774.13 | 742.27 | 750.00 | 243.47 | 679,200 |
| 2024-06-13 | 771.61 | 787.72 | 750.00 | 764.00 | 248.02 | 800,400 |
| 2024-06-12 | 775.00 | 799.46 | 760.45 | 777.27 | 252.32 | 874,200 |
| 2024-06-11 | 715.00 | 773.50 | 706.86 | 766.71 | 248.90 | 1,154,400 |
| 2024-06-10 | 614.56 | 732.26 | 614.56 | 723.28 | 234.80 | 1,686,900 |
| 2024-06-07 | 587.66 | 591.13 | 581.55 | 582.07 | 188.96 | 141,300 |
| 2024-06-06 | 595.43 | 595.98 | 588.21 | 592.75 | 192.42 | 111,600 |
| 2024-06-05 | 589.39 | 593.69 | 587.82 | 593.02 | 192.51 | 184,200 |
| 2024-06-04 | 592.05 | 592.05 | 578.56 | 584.48 | 189.74 | 163,800 |
| 2024-06-03 | 618.32 | 618.32 | 590.31 | 595.79 | 193.41 | 214,500 |
| 2024-05-31 | 614.49 | 624.98 | 611.97 | 614.31 | 199.04 | 715,500 |
| 2024-05-30 | 613.54 | 620.54 | 611.22 | 614.54 | 199.12 | 142,500 |
| 2024-05-29 | 615.39 | 615.47 | 603.16 | 613.77 | 198.87 | 216,900 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2025-12-23 | 3:1 |
| 2024-03-27 | 3:1 |
| 2007-07-13 | 5:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.6000 USD |
| 2026-06-01 | 0.6000 USD |
| 2026-03-02 | 0.6000 USD |
| 2025-12-01 | 1.6000 USD |
| 2025-09-02 | 1.6000 USD |
| 2025-06-02 | 1.6000 USD |
| 2025-03-03 | 1.6000 USD |
| 2024-12-02 | 1.6000 USD |
| 2024-09-03 | 1.1700 USD |
| 2024-07-01 | 10.0000 USD |
| 2024-06-03 | 1.1700 USD |
| 2024-02-29 | 3.5000 USD |
| 2023-11-30 | 3.2500 USD |
| 2023-08-31 | 3.2500 USD |
| 2023-06-07 | 3.2500 USD |
| 2023-03-07 | 3.2500 USD |
| 2022-12-07 | 3.0000 USD |
| 2022-09-07 | 3.0000 USD |
| 2022-06-07 | 23.0000 USD |
| 2022-03-07 | 3.0000 USD |
| 2021-12-07 | 2.7500 USD |
| 2021-09-07 | 2.7500 USD |
| 2021-06-07 | 2.7500 USD |
| 2021-03-05 | 2.7500 USD |
| 2020-12-10 | 10.0000 USD |
| 2020-03-06 | 16.0000 USD |
| 2019-03-07 | 6.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.