Texas Pacific Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 615.09 | 621.16 | 612.82 | 617.13 | 199.96 | 164,400 |
| 2024-05-24 | 613.00 | 613.50 | 607.87 | 611.26 | 198.05 | 84,600 |
| 2024-05-23 | 614.47 | 614.55 | 604.23 | 608.43 | 197.14 | 135,000 |
| 2024-05-22 | 618.15 | 622.00 | 606.96 | 608.02 | 197.00 | 122,100 |
| 2024-05-21 | 615.00 | 619.70 | 614.04 | 618.28 | 200.33 | 135,000 |
| 2024-05-20 | 611.78 | 618.54 | 608.33 | 617.10 | 199.95 | 107,100 |
| 2024-05-17 | 612.77 | 615.74 | 608.84 | 610.22 | 197.72 | 121,500 |
| 2024-05-16 | 602.22 | 611.60 | 597.51 | 608.52 | 197.17 | 186,300 |
| 2024-05-15 | 606.31 | 606.33 | 597.59 | 601.54 | 194.90 | 214,500 |
| 2024-05-14 | 606.40 | 610.13 | 601.25 | 607.68 | 196.89 | 168,300 |
| 2024-05-13 | 624.98 | 626.30 | 604.31 | 605.28 | 196.12 | 168,600 |
| 2024-05-10 | 612.13 | 625.00 | 612.13 | 623.72 | 202.09 | 215,100 |
| 2024-05-09 | 583.11 | 625.00 | 583.11 | 615.23 | 199.34 | 421,200 |
| 2024-05-08 | 569.23 | 571.44 | 562.04 | 563.50 | 182.58 | 187,500 |
| 2024-05-07 | 572.11 | 581.70 | 569.58 | 569.72 | 184.59 | 174,600 |
| 2024-05-06 | 564.56 | 579.72 | 564.56 | 571.44 | 185.15 | 168,000 |
| 2024-05-03 | 562.10 | 566.84 | 559.31 | 561.62 | 181.97 | 132,000 |
| 2024-05-02 | 563.95 | 565.88 | 558.00 | 558.56 | 180.98 | 148,500 |
| 2024-05-01 | 575.50 | 582.21 | 555.71 | 558.69 | 181.02 | 174,600 |
| 2024-04-30 | 599.34 | 600.00 | 574.23 | 576.30 | 186.73 | 299,400 |
| 2024-04-29 | 596.15 | 607.89 | 595.39 | 602.40 | 195.18 | 208,500 |
| 2024-04-26 | 591.30 | 599.00 | 587.00 | 595.67 | 193.00 | 170,400 |
| 2024-04-25 | 589.38 | 598.34 | 579.53 | 592.02 | 191.82 | 146,100 |
| 2024-04-24 | 586.69 | 589.92 | 579.94 | 589.01 | 190.84 | 157,800 |
| 2024-04-23 | 580.91 | 592.39 | 580.91 | 587.81 | 190.46 | 124,200 |
| 2024-04-22 | 579.55 | 593.49 | 578.36 | 585.81 | 189.81 | 122,700 |
| 2024-04-19 | 581.56 | 589.07 | 577.57 | 582.60 | 188.77 | 189,300 |
| 2024-04-18 | 585.52 | 594.20 | 579.00 | 582.40 | 188.70 | 189,300 |
| 2024-04-17 | 586.03 | 597.32 | 579.30 | 584.96 | 189.53 | 199,500 |
| 2024-04-16 | 580.11 | 591.64 | 576.91 | 586.93 | 190.17 | 151,200 |
| 2024-04-15 | 608.81 | 610.93 | 582.33 | 583.91 | 189.19 | 286,500 |
| 2024-04-12 | 605.90 | 633.07 | 603.83 | 605.72 | 196.26 | 226,200 |
| 2024-04-11 | 594.22 | 604.51 | 586.62 | 601.52 | 194.90 | 353,100 |
| 2024-04-10 | 585.00 | 596.01 | 572.20 | 594.22 | 192.53 | 312,600 |
| 2024-04-09 | 579.72 | 591.49 | 579.72 | 589.41 | 190.97 | 196,500 |
| 2024-04-08 | 595.09 | 595.09 | 577.77 | 579.12 | 187.64 | 215,100 |
| 2024-04-05 | 598.93 | 599.26 | 585.00 | 596.22 | 193.18 | 148,200 |
| 2024-04-04 | 587.00 | 601.23 | 587.00 | 597.16 | 193.49 | 299,100 |
| 2024-04-03 | 578.00 | 589.19 | 574.49 | 586.90 | 190.16 | 193,800 |
| 2024-04-02 | 574.65 | 586.91 | 566.44 | 575.66 | 186.52 | 258,300 |
| 2024-04-01 | 580.84 | 581.21 | 566.88 | 571.09 | 185.04 | 198,300 |
| 2024-03-28 | 576.50 | 579.39 | 569.99 | 578.51 | 187.44 | 317,400 |
| 2024-03-27 | 565.00 | 581.78 | 559.98 | 576.33 | 186.74 | 225,900 |
| 2024-03-26 | 1,731.33 | 1,748.81 | 1,673.96 | 1,679.18 | 181.36 | 351,900 |
| 2024-03-25 | 1,708.00 | 1,724.56 | 1,701.87 | 1,724.56 | 186.26 | 122,400 |
| 2024-03-22 | 1,705.21 | 1,710.99 | 1,675.95 | 1,685.87 | 182.08 | 246,600 |
| 2024-03-21 | 1,700.00 | 1,703.23 | 1,683.38 | 1,699.96 | 183.60 | 223,200 |
| 2024-03-20 | 1,686.00 | 1,695.33 | 1,660.00 | 1,691.80 | 182.72 | 231,300 |
| 2024-03-19 | 1,695.87 | 1,708.00 | 1,667.13 | 1,686.00 | 182.09 | 232,200 |
| 2024-03-18 | 1,677.04 | 1,707.52 | 1,663.22 | 1,670.10 | 180.38 | 280,800 |
| 2024-03-15 | 1,641.00 | 1,670.33 | 1,641.00 | 1,666.49 | 179.99 | 588,600 |
| 2024-03-14 | 1,625.00 | 1,651.76 | 1,620.00 | 1,642.81 | 177.43 | 306,000 |
| 2024-03-13 | 1,587.10 | 1,621.03 | 1,587.10 | 1,606.47 | 173.50 | 313,200 |
| 2024-03-12 | 1,549.00 | 1,577.99 | 1,528.16 | 1,575.47 | 170.16 | 207,000 |
| 2024-03-11 | 1,527.95 | 1,576.29 | 1,509.24 | 1,553.02 | 167.73 | 202,500 |
| 2024-03-08 | 1,536.00 | 1,558.81 | 1,516.09 | 1,527.72 | 165.00 | 271,800 |
| 2024-03-07 | 1,481.91 | 1,524.71 | 1,481.91 | 1,501.62 | 162.18 | 210,600 |
| 2024-03-06 | 1,529.81 | 1,529.81 | 1,480.20 | 1,485.44 | 160.43 | 234,000 |
| 2024-03-05 | 1,522.47 | 1,553.64 | 1,513.84 | 1,515.70 | 163.70 | 195,300 |
| 2024-03-04 | 1,563.75 | 1,563.75 | 1,534.55 | 1,538.29 | 166.14 | 176,400 |
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.