Texas Pacific Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,576.70 | 1,586.26 | 1,558.59 | 1,565.72 | 169.10 | 180,900 |
| 2024-02-29 | 1,565.03 | 1,584.06 | 1,559.22 | 1,575.42 | 170.15 | 336,600 |
| 2024-02-28 | 1,581.22 | 1,581.22 | 1,535.46 | 1,542.27 | 166.19 | 195,300 |
| 2024-02-27 | 1,562.57 | 1,587.10 | 1,562.57 | 1,587.10 | 171.02 | 206,100 |
| 2024-02-26 | 1,554.14 | 1,572.51 | 1,541.14 | 1,560.23 | 168.13 | 324,000 |
| 2024-02-23 | 1,556.19 | 1,566.53 | 1,540.00 | 1,561.36 | 168.25 | 171,900 |
| 2024-02-22 | 1,566.66 | 1,573.64 | 1,540.09 | 1,563.42 | 168.47 | 279,900 |
| 2024-02-21 | 1,484.20 | 1,553.72 | 1,484.20 | 1,522.38 | 164.05 | 282,600 |
| 2024-02-20 | 1,508.98 | 1,521.29 | 1,490.98 | 1,490.98 | 160.67 | 196,200 |
| 2024-02-16 | 1,491.87 | 1,528.47 | 1,491.87 | 1,511.81 | 162.91 | 203,400 |
| 2024-02-15 | 1,469.28 | 1,513.00 | 1,468.40 | 1,487.56 | 160.30 | 324,900 |
| 2024-02-14 | 1,447.13 | 1,450.00 | 1,416.45 | 1,436.68 | 154.81 | 214,200 |
| 2024-02-13 | 1,470.69 | 1,470.69 | 1,413.18 | 1,424.54 | 153.51 | 139,500 |
| 2024-02-12 | 1,475.98 | 1,480.96 | 1,448.49 | 1,466.35 | 158.01 | 190,800 |
| 2024-02-09 | 1,479.53 | 1,485.00 | 1,459.61 | 1,466.11 | 157.99 | 150,300 |
| 2024-02-08 | 1,500.00 | 1,519.62 | 1,467.87 | 1,481.82 | 159.68 | 224,100 |
| 2024-02-07 | 1,457.06 | 1,508.97 | 1,450.00 | 1,490.85 | 160.65 | 209,700 |
| 2024-02-06 | 1,435.49 | 1,453.23 | 1,434.93 | 1,444.43 | 155.65 | 239,400 |
| 2024-02-05 | 1,435.00 | 1,451.93 | 1,416.73 | 1,428.98 | 153.98 | 185,400 |
| 2024-02-02 | 1,438.76 | 1,444.50 | 1,402.85 | 1,438.14 | 154.97 | 177,300 |
| 2024-02-01 | 1,475.77 | 1,475.77 | 1,422.75 | 1,449.62 | 156.21 | 203,400 |
| 2024-01-31 | 1,514.34 | 1,514.34 | 1,454.84 | 1,461.33 | 157.47 | 204,300 |
| 2024-01-30 | 1,499.61 | 1,524.22 | 1,499.61 | 1,503.91 | 162.06 | 148,500 |
| 2024-01-29 | 1,497.59 | 1,520.85 | 1,497.59 | 1,520.85 | 163.88 | 121,500 |
| 2024-01-26 | 1,498.50 | 1,498.99 | 1,476.28 | 1,488.69 | 160.42 | 100,800 |
| 2024-01-25 | 1,499.99 | 1,510.00 | 1,475.00 | 1,494.42 | 161.04 | 211,500 |
| 2024-01-24 | 1,500.00 | 1,510.73 | 1,498.89 | 1,505.49 | 162.23 | 110,700 |
| 2024-01-23 | 1,478.47 | 1,493.12 | 1,467.19 | 1,490.86 | 160.65 | 126,900 |
| 2024-01-22 | 1,474.27 | 1,506.24 | 1,474.16 | 1,488.99 | 160.45 | 147,600 |
| 2024-01-19 | 1,482.84 | 1,487.66 | 1,470.01 | 1,487.66 | 160.31 | 129,600 |
| 2024-01-18 | 1,470.25 | 1,493.67 | 1,449.98 | 1,484.37 | 159.95 | 275,400 |
| 2024-01-17 | 1,461.08 | 1,489.18 | 1,452.77 | 1,471.40 | 158.56 | 154,800 |
| 2024-01-16 | 1,534.00 | 1,534.00 | 1,475.00 | 1,475.14 | 158.96 | 147,600 |
| 2024-01-12 | 1,528.47 | 1,535.00 | 1,509.51 | 1,531.22 | 165.00 | 148,500 |
| 2024-01-11 | 1,527.16 | 1,532.62 | 1,501.52 | 1,508.42 | 162.54 | 161,100 |
| 2024-01-10 | 1,526.22 | 1,526.22 | 1,490.00 | 1,512.29 | 162.96 | 170,100 |
| 2024-01-09 | 1,523.04 | 1,540.43 | 1,514.35 | 1,531.92 | 165.08 | 209,700 |
| 2024-01-08 | 1,531.41 | 1,545.15 | 1,519.42 | 1,536.77 | 165.60 | 273,600 |
| 2024-01-05 | 1,554.98 | 1,563.45 | 1,542.17 | 1,555.25 | 167.59 | 166,500 |
| 2024-01-04 | 1,595.58 | 1,595.58 | 1,550.50 | 1,550.50 | 167.08 | 213,300 |
| 2024-01-03 | 1,591.30 | 1,605.60 | 1,583.62 | 1,595.58 | 171.94 | 168,300 |
| 2024-01-02 | 1,592.79 | 1,625.95 | 1,587.40 | 1,604.61 | 172.91 | 210,600 |
| 2023-12-29 | 1,594.59 | 1,598.00 | 1,567.75 | 1,572.45 | 169.44 | 208,800 |
| 2023-12-28 | 1,631.59 | 1,635.00 | 1,597.66 | 1,598.12 | 172.21 | 144,000 |
| 2023-12-27 | 1,632.50 | 1,637.94 | 1,630.10 | 1,637.03 | 176.40 | 99,900 |
| 2023-12-26 | 1,615.70 | 1,640.66 | 1,609.27 | 1,638.51 | 176.56 | 112,500 |
| 2023-12-22 | 1,618.16 | 1,626.00 | 1,596.59 | 1,615.80 | 174.12 | 141,300 |
| 2023-12-21 | 1,613.75 | 1,618.02 | 1,587.54 | 1,618.02 | 174.35 | 249,300 |
| 2023-12-20 | 1,643.79 | 1,663.01 | 1,610.55 | 1,613.69 | 173.89 | 237,600 |
| 2023-12-19 | 1,603.10 | 1,629.29 | 1,595.83 | 1,627.37 | 175.36 | 258,300 |
| 2023-12-18 | 1,617.85 | 1,627.93 | 1,595.56 | 1,602.37 | 172.67 | 211,500 |
| 2023-12-15 | 1,607.11 | 1,609.00 | 1,583.86 | 1,597.23 | 172.11 | 858,600 |
| 2023-12-14 | 1,598.90 | 1,624.19 | 1,596.00 | 1,603.95 | 172.84 | 264,600 |
| 2023-12-13 | 1,544.16 | 1,579.69 | 1,542.20 | 1,574.41 | 169.66 | 332,100 |
| 2023-12-12 | 1,536.36 | 1,548.36 | 1,515.00 | 1,545.71 | 166.56 | 290,700 |
| 2023-12-11 | 1,546.72 | 1,568.43 | 1,540.40 | 1,554.65 | 167.53 | 216,900 |
| 2023-12-08 | 1,529.34 | 1,547.76 | 1,525.47 | 1,546.12 | 166.61 | 251,100 |
| 2023-12-07 | 1,508.00 | 1,526.12 | 1,498.00 | 1,516.52 | 163.42 | 274,500 |
| 2023-12-06 | 1,484.08 | 1,508.77 | 1,468.99 | 1,485.68 | 160.09 | 430,200 |
| 2023-12-05 | 1,596.68 | 1,600.01 | 1,482.04 | 1,487.80 | 160.32 | 518,400 |
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.