Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2,457.00	2,535.82	2,451.70	2,524.16	269.89	505,800
2022-12-19	2,521.03	2,546.17	2,430.74	2,474.87	264.62	513,000
2022-12-16	2,586.46	2,615.00	2,496.08	2,516.99	269.12	1,036,800
2022-12-15	2,543.63	2,659.43	2,535.00	2,647.38	283.06	582,300
2022-12-14	2,586.74	2,624.00	2,529.32	2,592.06	277.15	493,200
2022-12-13	2,551.95	2,624.41	2,532.90	2,573.19	275.13	422,100
2022-12-12	2,398.84	2,519.60	2,382.96	2,516.62	269.08	337,500
2022-12-09	2,437.99	2,437.99	2,380.08	2,380.08	254.48	221,400
2022-12-08	2,470.60	2,470.60	2,383.95	2,412.67	257.97	211,500
2022-12-07	2,455.06	2,477.71	2,397.00	2,437.81	260.65	299,700
2022-12-06	2,539.89	2,543.60	2,421.01	2,472.73	264.07	256,500
2022-12-05	2,585.00	2,598.33	2,500.16	2,538.00	271.04	234,900
2022-12-02	2,573.23	2,628.87	2,573.23	2,600.61	277.72	198,900
2022-12-01	2,588.93	2,615.00	2,549.34	2,558.30	273.21	343,800
2022-11-30	2,500.00	2,600.66	2,484.88	2,592.54	276.86	1,870,200
2022-11-29	2,530.00	2,544.24	2,477.45	2,506.38	267.66	398,700
2022-11-28	2,559.34	2,580.91	2,492.06	2,504.22	267.43	417,600
2022-11-25	2,553.24	2,668.98	2,553.24	2,603.23	278.00	214,200
2022-11-23	2,630.00	2,663.40	2,557.00	2,576.79	275.18	291,600
2022-11-22	2,550.00	2,654.29	2,550.00	2,636.81	281.59	342,900
2022-11-21	2,658.88	2,658.88	2,500.01	2,527.34	269.90	460,800
2022-11-18	2,605.00	2,707.23	2,600.96	2,703.89	288.75	279,000
2022-11-17	2,577.57	2,650.00	2,577.57	2,646.58	282.63	238,500
2022-11-16	2,677.21	2,684.49	2,626.06	2,626.06	280.44	248,400
2022-11-15	2,628.88	2,701.15	2,627.80	2,699.90	288.33	245,700
2022-11-14	2,638.00	2,701.05	2,635.04	2,639.84	281.91	300,600
2022-11-11	2,698.53	2,739.00	2,573.34	2,675.98	285.77	321,300
2022-11-10	2,664.00	2,685.85	2,577.66	2,685.85	286.83	348,300
2022-11-09	2,684.66	2,705.84	2,600.36	2,611.65	278.90	306,900
2022-11-08	2,722.00	2,725.00	2,630.01	2,692.60	287.55	436,500
2022-11-07	2,559.52	2,718.30	2,555.65	2,715.06	289.95	468,000
2022-11-04	2,465.41	2,566.00	2,420.00	2,566.00	274.03	416,700
2022-11-03	2,305.00	2,492.90	2,305.00	2,395.24	255.79	392,400
2022-11-02	2,340.00	2,366.47	2,292.82	2,329.04	248.72	301,500
2022-11-01	2,339.33	2,373.23	2,274.42	2,342.22	250.13	292,500
2022-10-31	2,290.91	2,326.00	2,241.48	2,303.87	246.03	407,700
2022-10-28	2,241.88	2,319.99	2,183.16	2,319.12	247.66	411,300
2022-10-27	2,175.11	2,229.01	2,164.24	2,229.01	238.04	342,000
2022-10-26	2,094.89	2,154.42	2,094.89	2,151.70	229.78	192,600
2022-10-25	2,179.64	2,186.60	2,045.02	2,066.92	220.73	244,800
2022-10-24	2,142.00	2,185.84	2,139.40	2,170.36	231.78	213,300
2022-10-21	2,054.83	2,140.07	2,039.38	2,137.96	228.32	210,600
2022-10-20	2,097.19	2,137.34	2,026.71	2,050.05	218.93	263,700
2022-10-19	2,065.00	2,100.00	2,050.00	2,092.83	223.50	160,200
2022-10-18	2,049.89	2,084.67	1,984.57	2,050.02	218.93	244,800
2022-10-17	2,007.35	2,059.52	2,000.00	2,045.63	218.46	334,800
2022-10-14	2,071.51	2,093.55	1,995.14	2,004.74	214.09	209,700
2022-10-13	2,029.80	2,108.23	2,029.80	2,097.95	224.04	304,200
2022-10-12	2,043.30	2,056.49	2,008.06	2,055.37	219.50	170,100
2022-10-11	1,986.00	2,067.85	1,964.02	2,056.75	219.64	400,500
2022-10-10	1,999.79	2,021.56	1,952.20	2,001.38	213.73	259,200
2022-10-07	2,038.99	2,058.20	1,965.13	1,981.39	211.60	488,700
2022-10-06	1,990.01	2,076.12	1,990.01	2,024.54	216.20	369,000
2022-10-05	1,973.45	2,023.96	1,926.56	2,013.48	215.02	506,700
2022-10-04	1,892.91	1,976.49	1,892.91	1,969.99	210.38	435,600
2022-10-03	1,820.60	1,880.32	1,805.73	1,866.00	199.27	339,300
2022-09-30	1,768.55	1,800.00	1,752.26	1,777.23	189.79	237,600
2022-09-29	1,743.96	1,791.97	1,723.91	1,777.70	189.84	204,300
2022-09-28	1,688.00	1,784.62	1,688.00	1,766.52	188.65	190,800
2022-09-27	1,643.00	1,703.48	1,643.00	1,685.85	180.03	192,600

← NewerPage 17 of 79 · 4,730 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.