Texas Pacific Land Corp historical data
| 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 |
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.