Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1,855.03	1,857.14	1,838.54	1,849.49	198.91	273,600
2023-09-07	1,832.49	1,864.27	1,817.59	1,836.39	197.50	261,000
2023-09-06	1,822.00	1,855.80	1,806.61	1,830.97	196.91	283,500
2023-09-05	1,901.72	1,904.67	1,790.82	1,808.00	194.44	507,600
2023-09-01	1,886.79	1,914.21	1,862.22	1,908.33	205.23	499,500
2023-08-31	1,959.93	1,959.93	1,875.01	1,884.75	202.70	596,700
2023-08-30	1,948.37	1,960.00	1,935.00	1,942.60	208.57	248,400
2023-08-29	1,934.72	1,934.72	1,901.56	1,933.92	207.64	127,800
2023-08-28	1,919.17	1,922.11	1,892.21	1,919.25	206.06	135,000
2023-08-25	1,913.54	1,913.54	1,876.31	1,902.16	204.23	194,400
2023-08-24	1,866.20	1,904.98	1,866.20	1,887.20	202.62	154,800
2023-08-23	1,883.54	1,895.90	1,859.00	1,876.31	201.45	163,800
2023-08-22	1,889.07	1,906.48	1,861.86	1,882.14	202.08	171,000
2023-08-21	1,923.37	1,934.72	1,864.36	1,876.44	201.47	283,500
2023-08-18	1,910.99	1,910.99	1,856.09	1,907.73	204.83	342,900
2023-08-17	1,891.07	1,923.99	1,891.07	1,908.48	204.91	273,600
2023-08-16	1,846.55	1,887.06	1,841.95	1,858.38	199.53	215,100
2023-08-15	1,875.00	1,875.00	1,835.63	1,848.84	198.50	300,600
2023-08-14	1,877.34	1,919.54	1,859.64	1,876.11	201.43	293,400
2023-08-11	1,831.72	1,917.75	1,800.45	1,885.01	202.39	308,700
2023-08-10	1,800.00	1,827.10	1,789.03	1,818.10	195.20	259,200
2023-08-09	1,780.80	1,795.45	1,760.61	1,780.37	191.15	270,900
2023-08-08	1,720.83	1,770.57	1,704.58	1,765.26	189.53	282,600
2023-08-07	1,713.28	1,764.90	1,713.28	1,746.02	187.46	347,400
2023-08-04	1,630.00	1,752.73	1,615.00	1,712.24	183.84	553,500
2023-08-03	1,495.00	1,618.98	1,495.00	1,611.23	172.99	355,500
2023-08-02	1,536.92	1,536.92	1,463.99	1,465.30	157.32	342,000
2023-08-01	1,495.53	1,495.53	1,462.20	1,485.56	159.50	198,900
2023-07-31	1,520.22	1,540.47	1,506.24	1,506.30	161.73	274,500
2023-07-28	1,503.34	1,517.12	1,494.00	1,503.51	161.43	141,300
2023-07-27	1,523.74	1,530.90	1,487.36	1,501.89	161.25	216,900
2023-07-26	1,493.00	1,515.99	1,490.82	1,508.24	161.93	201,600
2023-07-25	1,495.09	1,518.39	1,489.99	1,512.05	162.34	193,500
2023-07-24	1,475.00	1,524.37	1,475.00	1,491.23	160.11	243,900
2023-07-21	1,463.94	1,469.26	1,447.69	1,469.26	157.75	162,900
2023-07-20	1,441.57	1,454.26	1,421.55	1,445.33	155.18	222,300
2023-07-19	1,432.01	1,458.55	1,431.05	1,443.10	154.94	244,800
2023-07-18	1,392.89	1,440.45	1,392.89	1,429.40	153.47	177,300
2023-07-17	1,374.00	1,406.48	1,362.12	1,401.26	150.45	220,500
2023-07-14	1,425.00	1,425.00	1,369.00	1,369.00	146.98	302,400
2023-07-13	1,443.87	1,481.09	1,432.65	1,436.17	154.20	236,700
2023-07-12	1,434.18	1,445.18	1,400.00	1,429.05	153.43	258,300
2023-07-11	1,373.00	1,426.36	1,373.00	1,411.46	151.54	253,800
2023-07-10	1,344.75	1,354.88	1,338.00	1,346.57	144.58	189,900
2023-07-07	1,292.30	1,364.00	1,292.30	1,348.80	144.82	267,300
2023-07-06	1,322.74	1,348.46	1,288.67	1,303.17	139.92	193,500
2023-07-05	1,354.21	1,354.21	1,323.38	1,339.44	143.81	222,300
2023-07-03	1,320.45	1,359.04	1,320.45	1,349.33	144.87	143,100
2023-06-30	1,331.82	1,331.82	1,315.11	1,316.50	141.35	226,800
2023-06-29	1,298.52	1,322.09	1,290.93	1,319.71	141.69	181,800
2023-06-28	1,288.79	1,309.96	1,285.00	1,299.75	139.55	184,500
2023-06-27	1,307.17	1,307.17	1,286.79	1,286.79	138.16	201,600
2023-06-26	1,286.00	1,316.00	1,286.00	1,298.02	139.36	192,600
2023-06-23	1,280.00	1,293.75	1,266.21	1,282.66	137.71	459,900
2023-06-22	1,313.00	1,313.00	1,292.21	1,297.67	139.33	202,500
2023-06-21	1,331.31	1,352.05	1,312.05	1,331.00	142.90	140,400
2023-06-20	1,342.50	1,342.50	1,305.35	1,326.77	142.45	212,400
2023-06-16	1,366.20	1,376.33	1,347.63	1,358.60	145.87	558,000
2023-06-15	1,338.00	1,383.87	1,338.00	1,362.10	146.24	206,100
2023-06-14	1,344.21	1,349.31	1,308.80	1,330.37	142.84	264,600

← NewerPage 14 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.