Texas Pacific Land Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1,730.01	1,731.30	1,594.98	1,597.16	172.11	539,100
2023-12-01	1,673.12	1,765.00	1,666.00	1,746.28	188.18	500,400
2023-11-30	1,651.86	1,683.67	1,637.46	1,671.95	180.17	824,400
2023-11-29	1,626.99	1,655.87	1,614.54	1,652.07	177.67	240,300
2023-11-28	1,639.00	1,656.04	1,611.00	1,618.12	174.02	352,800
2023-11-27	1,654.80	1,654.80	1,628.00	1,637.02	176.06	472,500
2023-11-24	1,649.80	1,666.00	1,649.80	1,650.00	177.45	144,900
2023-11-22	1,615.00	1,643.25	1,615.00	1,642.00	176.59	200,700
2023-11-21	1,635.00	1,654.04	1,622.38	1,641.48	176.53	216,900
2023-11-20	1,652.50	1,683.50	1,631.70	1,639.40	176.31	244,800
2023-11-17	1,622.20	1,660.98	1,622.20	1,652.00	177.67	174,600
2023-11-16	1,663.00	1,678.00	1,600.38	1,612.58	173.43	287,100
2023-11-15	1,700.20	1,723.90	1,676.89	1,682.79	180.98	228,600
2023-11-14	1,682.31	1,731.97	1,682.31	1,703.95	183.25	167,400
2023-11-13	1,646.76	1,682.75	1,635.40	1,661.37	178.67	214,200
2023-11-10	1,676.00	1,676.00	1,629.25	1,641.00	176.48	196,200
2023-11-09	1,653.27	1,676.77	1,627.54	1,658.45	178.36	646,200
2023-11-08	1,702.29	1,708.29	1,645.60	1,650.55	177.51	361,800
2023-11-07	1,747.00	1,747.00	1,654.21	1,696.81	182.49	315,900
2023-11-06	1,819.70	1,833.70	1,750.23	1,759.48	189.23	395,100
2023-11-03	1,795.29	1,844.46	1,784.32	1,809.01	194.55	376,200
2023-11-02	1,840.80	1,878.00	1,792.52	1,797.80	193.35	415,800
2023-11-01	1,873.20	1,890.32	1,842.74	1,842.74	198.18	759,600
2023-10-31	1,831.12	1,867.13	1,830.90	1,845.95	198.52	283,500
2023-10-30	1,829.62	1,845.00	1,808.40	1,836.36	197.49	428,400
2023-10-27	1,845.48	1,845.48	1,794.07	1,819.57	195.69	288,000
2023-10-26	1,841.00	1,871.10	1,795.57	1,856.23	199.63	421,200
2023-10-25	1,805.00	1,865.00	1,805.00	1,859.01	199.93	324,900
2023-10-24	1,865.00	1,873.60	1,809.76	1,812.15	194.89	525,600
2023-10-23	1,885.20	1,905.14	1,852.94	1,856.34	199.64	439,200
2023-10-20	1,941.00	1,960.00	1,913.75	1,913.75	205.82	401,400
2023-10-19	1,969.80	1,969.80	1,946.22	1,965.02	211.33	331,200
2023-10-18	1,953.09	1,981.00	1,948.48	1,978.32	212.76	291,600
2023-10-17	1,920.14	2,000.00	1,920.04	1,938.23	208.45	385,200
2023-10-16	1,880.10	1,919.17	1,880.10	1,910.03	205.42	258,300
2023-10-13	1,885.00	1,931.00	1,874.78	1,874.78	201.63	463,500
2023-10-12	1,850.10	1,865.11	1,841.00	1,862.97	200.36	528,300
2023-10-11	1,822.24	1,859.79	1,811.50	1,847.55	198.70	414,000
2023-10-10	1,796.53	1,855.14	1,796.53	1,835.29	197.38	477,000
2023-10-09	1,788.08	1,849.24	1,788.08	1,809.10	194.56	595,800
2023-10-06	1,768.30	1,810.37	1,765.90	1,767.52	190.09	411,300
2023-10-05	1,740.16	1,789.96	1,740.16	1,768.29	190.17	259,200
2023-10-04	1,766.36	1,778.48	1,741.77	1,756.67	188.92	325,800
2023-10-03	1,737.29	1,787.37	1,737.29	1,783.03	191.76	303,300
2023-10-02	1,830.00	1,833.11	1,714.31	1,748.93	188.09	328,500
2023-09-29	1,904.00	1,904.00	1,823.56	1,823.56	196.12	450,900
2023-09-28	1,877.00	1,903.76	1,877.00	1,891.46	203.42	481,500
2023-09-27	1,867.00	1,914.71	1,858.57	1,870.40	201.15	299,700
2023-09-26	1,857.02	1,864.00	1,835.88	1,847.64	198.71	342,900
2023-09-25	1,854.55	1,871.37	1,842.57	1,859.93	200.03	153,900
2023-09-22	1,897.00	1,897.00	1,840.45	1,840.69	197.96	202,500
2023-09-21	1,872.43	1,885.19	1,831.32	1,870.47	201.16	348,300
2023-09-20	1,836.00	1,909.39	1,833.88	1,869.23	201.03	360,000
2023-09-19	1,838.23	1,850.95	1,805.55	1,835.60	197.41	279,900
2023-09-18	1,770.30	1,832.90	1,770.30	1,819.59	195.69	180,900
2023-09-15	1,780.27	1,793.34	1,747.37	1,771.12	190.48	661,500
2023-09-14	1,800.17	1,809.98	1,781.81	1,793.92	192.93	247,500
2023-09-13	1,817.10	1,818.79	1,772.23	1,772.92	190.67	237,600
2023-09-12	1,771.92	1,825.00	1,771.28	1,811.06	194.77	210,600
2023-09-11	1,854.14	1,854.14	1,727.47	1,743.11	187.46	300,600

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.