Texas Pacific Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 1,366.99 | 1,385.00 | 1,330.59 | 1,338.83 | 143.75 | 399,600 |
| 2023-06-12 | 1,380.34 | 1,380.34 | 1,342.37 | 1,349.14 | 144.85 | 252,900 |
| 2023-06-09 | 1,417.47 | 1,417.47 | 1,381.31 | 1,392.94 | 149.55 | 195,300 |
| 2023-06-08 | 1,420.87 | 1,420.87 | 1,385.93 | 1,410.28 | 151.42 | 168,300 |
| 2023-06-07 | 1,391.02 | 1,453.89 | 1,387.56 | 1,427.97 | 153.32 | 317,700 |
| 2023-06-06 | 1,330.00 | 1,377.12 | 1,330.00 | 1,375.81 | 147.37 | 203,400 |
| 2023-06-05 | 1,389.67 | 1,399.98 | 1,325.81 | 1,345.25 | 144.09 | 361,800 |
| 2023-06-02 | 1,361.62 | 1,377.73 | 1,334.39 | 1,372.00 | 146.96 | 294,300 |
| 2023-06-01 | 1,308.06 | 1,370.27 | 1,303.70 | 1,329.30 | 142.38 | 292,500 |
| 2023-05-31 | 1,296.00 | 1,312.65 | 1,287.50 | 1,303.70 | 139.64 | 927,000 |
| 2023-05-30 | 1,292.24 | 1,313.18 | 1,275.86 | 1,306.73 | 139.97 | 408,600 |
| 2023-05-26 | 1,322.84 | 1,322.84 | 1,285.51 | 1,315.01 | 140.85 | 257,400 |
| 2023-05-25 | 1,330.00 | 1,335.00 | 1,300.00 | 1,304.56 | 139.73 | 193,500 |
| 2023-05-24 | 1,367.75 | 1,383.78 | 1,345.49 | 1,345.99 | 144.17 | 198,900 |
| 2023-05-23 | 1,365.57 | 1,371.47 | 1,347.40 | 1,354.20 | 145.05 | 171,000 |
| 2023-05-22 | 1,342.33 | 1,376.54 | 1,342.33 | 1,365.42 | 146.25 | 208,800 |
| 2023-05-19 | 1,373.21 | 1,375.00 | 1,326.02 | 1,346.02 | 144.18 | 343,800 |
| 2023-05-18 | 1,345.79 | 1,358.00 | 1,343.37 | 1,351.83 | 144.80 | 162,900 |
| 2023-05-17 | 1,332.07 | 1,362.64 | 1,328.00 | 1,346.17 | 144.19 | 183,600 |
| 2023-05-16 | 1,367.69 | 1,368.32 | 1,325.33 | 1,326.68 | 142.10 | 259,200 |
| 2023-05-15 | 1,371.27 | 1,383.00 | 1,364.20 | 1,370.58 | 146.81 | 216,000 |
| 2023-05-12 | 1,382.26 | 1,383.36 | 1,364.26 | 1,365.80 | 146.29 | 143,100 |
| 2023-05-11 | 1,370.00 | 1,373.95 | 1,354.86 | 1,364.27 | 146.13 | 174,600 |
| 2023-05-10 | 1,402.16 | 1,412.99 | 1,381.09 | 1,386.19 | 148.48 | 217,800 |
| 2023-05-09 | 1,398.99 | 1,410.05 | 1,380.00 | 1,393.61 | 149.27 | 345,600 |
| 2023-05-08 | 1,444.20 | 1,444.20 | 1,388.89 | 1,399.68 | 149.92 | 397,800 |
| 2023-05-05 | 1,422.98 | 1,440.10 | 1,390.65 | 1,412.15 | 151.26 | 342,000 |
| 2023-05-04 | 1,405.00 | 1,422.89 | 1,381.20 | 1,381.20 | 147.94 | 394,200 |
| 2023-05-03 | 1,417.83 | 1,441.80 | 1,410.09 | 1,433.15 | 153.51 | 398,700 |
| 2023-05-02 | 1,451.48 | 1,464.39 | 1,423.77 | 1,435.98 | 153.81 | 301,500 |
| 2023-05-01 | 1,468.52 | 1,488.34 | 1,464.39 | 1,477.14 | 158.22 | 201,600 |
| 2023-04-28 | 1,461.03 | 1,500.00 | 1,460.00 | 1,477.65 | 158.27 | 239,400 |
| 2023-04-27 | 1,475.11 | 1,480.93 | 1,443.08 | 1,456.47 | 156.01 | 446,400 |
| 2023-04-26 | 1,489.36 | 1,501.08 | 1,470.67 | 1,473.80 | 157.86 | 181,800 |
| 2023-04-25 | 1,554.62 | 1,554.62 | 1,483.17 | 1,513.03 | 162.06 | 240,300 |
| 2023-04-24 | 1,550.00 | 1,588.82 | 1,550.00 | 1,573.01 | 168.49 | 182,700 |
| 2023-04-21 | 1,557.96 | 1,561.86 | 1,541.35 | 1,557.01 | 166.78 | 217,800 |
| 2023-04-20 | 1,556.87 | 1,566.85 | 1,521.27 | 1,559.74 | 167.07 | 306,000 |
| 2023-04-19 | 1,604.00 | 1,604.00 | 1,571.75 | 1,577.56 | 168.98 | 235,800 |
| 2023-04-18 | 1,634.34 | 1,634.34 | 1,604.72 | 1,616.35 | 173.13 | 306,900 |
| 2023-04-17 | 1,699.80 | 1,699.80 | 1,650.47 | 1,655.30 | 177.30 | 192,600 |
| 2023-04-14 | 1,728.21 | 1,733.00 | 1,696.27 | 1,714.54 | 183.65 | 216,000 |
| 2023-04-13 | 1,724.02 | 1,744.85 | 1,710.53 | 1,727.75 | 185.06 | 226,800 |
| 2023-04-12 | 1,799.22 | 1,837.66 | 1,728.76 | 1,735.90 | 185.94 | 459,900 |
| 2023-04-11 | 1,799.77 | 1,804.18 | 1,760.57 | 1,804.18 | 193.25 | 297,000 |
| 2023-04-10 | 1,739.80 | 1,763.65 | 1,730.75 | 1,761.89 | 188.72 | 391,500 |
| 2023-04-06 | 1,772.64 | 1,772.64 | 1,729.05 | 1,732.54 | 185.58 | 324,900 |
| 2023-04-05 | 1,722.85 | 1,764.98 | 1,714.50 | 1,764.98 | 189.05 | 630,900 |
| 2023-04-04 | 1,796.29 | 1,796.29 | 1,723.12 | 1,736.26 | 185.98 | 589,500 |
| 2023-04-03 | 1,751.01 | 1,807.68 | 1,751.01 | 1,795.09 | 192.28 | 618,300 |
| 2023-03-31 | 1,708.57 | 1,712.90 | 1,665.72 | 1,701.02 | 182.20 | 626,400 |
| 2023-03-30 | 1,707.34 | 1,710.00 | 1,687.05 | 1,694.84 | 181.54 | 303,300 |
| 2023-03-29 | 1,715.10 | 1,715.10 | 1,692.05 | 1,692.05 | 181.24 | 332,100 |
| 2023-03-28 | 1,658.07 | 1,698.88 | 1,658.07 | 1,697.84 | 181.86 | 389,700 |
| 2023-03-27 | 1,672.45 | 1,697.97 | 1,655.00 | 1,674.02 | 179.31 | 508,500 |
| 2023-03-24 | 1,609.84 | 1,652.43 | 1,589.98 | 1,651.33 | 176.88 | 579,600 |
| 2023-03-23 | 1,652.12 | 1,674.47 | 1,616.11 | 1,639.86 | 175.65 | 360,900 |
| 2023-03-22 | 1,709.49 | 1,709.49 | 1,646.06 | 1,646.07 | 176.31 | 380,700 |
| 2023-03-21 | 1,709.80 | 1,715.78 | 1,658.58 | 1,706.50 | 182.79 | 554,400 |
| 2023-03-20 | 1,636.20 | 1,712.16 | 1,636.20 | 1,680.28 | 179.98 | 892,800 |
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.