Texas Pacific Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1,643.25 | 1,675.00 | 1,612.93 | 1,626.85 | 173.73 | 314,100 |
| 2022-09-23 | 1,720.00 | 1,720.00 | 1,608.69 | 1,640.19 | 175.16 | 395,100 |
| 2022-09-22 | 1,788.87 | 1,798.13 | 1,759.99 | 1,779.67 | 190.05 | 184,500 |
| 2022-09-21 | 1,848.75 | 1,848.75 | 1,766.63 | 1,773.79 | 189.43 | 185,400 |
| 2022-09-20 | 1,827.47 | 1,827.47 | 1,757.00 | 1,818.50 | 194.20 | 229,500 |
| 2022-09-19 | 1,744.05 | 1,816.47 | 1,744.05 | 1,816.38 | 193.97 | 347,400 |
| 2022-09-16 | 1,773.46 | 1,776.56 | 1,714.79 | 1,773.10 | 189.35 | 497,700 |
| 2022-09-15 | 1,853.22 | 1,854.54 | 1,739.00 | 1,767.14 | 188.72 | 360,900 |
| 2022-09-14 | 1,780.15 | 1,873.99 | 1,780.15 | 1,858.31 | 198.45 | 502,200 |
| 2022-09-13 | 1,814.00 | 1,814.00 | 1,740.00 | 1,751.31 | 187.03 | 337,500 |
| 2022-09-12 | 1,829.10 | 1,856.36 | 1,806.64 | 1,827.16 | 195.13 | 296,100 |
| 2022-09-09 | 1,822.94 | 1,846.09 | 1,803.76 | 1,822.80 | 194.66 | 205,200 |
| 2022-09-08 | 1,848.79 | 1,865.29 | 1,796.87 | 1,807.39 | 193.01 | 253,800 |
| 2022-09-07 | 1,825.13 | 1,841.74 | 1,797.26 | 1,834.49 | 195.91 | 291,600 |
| 2022-09-06 | 1,888.15 | 1,898.63 | 1,852.13 | 1,859.19 | 198.23 | 319,500 |
| 2022-09-02 | 1,830.43 | 1,895.00 | 1,810.98 | 1,888.01 | 201.30 | 360,900 |
| 2022-09-01 | 1,788.58 | 1,819.14 | 1,758.93 | 1,789.74 | 190.82 | 384,300 |
| 2022-08-31 | 1,704.89 | 1,851.00 | 1,700.21 | 1,840.46 | 196.23 | 4,065,300 |
| 2022-08-30 | 1,843.60 | 1,843.60 | 1,715.42 | 1,716.80 | 183.04 | 420,300 |
| 2022-08-29 | 1,813.49 | 1,899.01 | 1,799.51 | 1,852.29 | 197.49 | 448,200 |
| 2022-08-26 | 1,810.94 | 1,854.00 | 1,810.94 | 1,834.28 | 195.57 | 287,100 |
| 2022-08-25 | 1,822.50 | 1,822.99 | 1,765.11 | 1,786.51 | 190.48 | 297,000 |
| 2022-08-24 | 1,791.33 | 1,824.50 | 1,775.00 | 1,814.32 | 193.44 | 249,300 |
| 2022-08-23 | 1,751.69 | 1,810.20 | 1,751.69 | 1,772.31 | 188.96 | 261,000 |
| 2022-08-22 | 1,719.50 | 1,758.62 | 1,709.34 | 1,739.50 | 185.46 | 203,400 |
| 2022-08-19 | 1,773.91 | 1,777.00 | 1,709.16 | 1,720.66 | 183.46 | 225,900 |
| 2022-08-18 | 1,725.01 | 1,790.44 | 1,725.01 | 1,790.44 | 190.90 | 286,200 |
| 2022-08-17 | 1,663.20 | 1,725.75 | 1,663.20 | 1,725.00 | 183.92 | 180,000 |
| 2022-08-16 | 1,671.60 | 1,709.00 | 1,610.75 | 1,658.85 | 176.87 | 227,700 |
| 2022-08-15 | 1,626.80 | 1,710.47 | 1,626.80 | 1,687.30 | 179.90 | 279,900 |
| 2022-08-12 | 1,728.00 | 1,728.00 | 1,625.10 | 1,676.44 | 178.74 | 430,200 |
| 2022-08-11 | 1,763.14 | 1,787.38 | 1,735.30 | 1,744.60 | 186.01 | 172,800 |
| 2022-08-10 | 1,728.87 | 1,744.98 | 1,721.06 | 1,730.25 | 184.48 | 122,400 |
| 2022-08-09 | 1,732.00 | 1,732.00 | 1,681.22 | 1,711.00 | 182.43 | 131,400 |
| 2022-08-08 | 1,642.20 | 1,730.55 | 1,642.20 | 1,710.94 | 182.42 | 315,000 |
| 2022-08-05 | 1,645.98 | 1,689.14 | 1,641.97 | 1,656.82 | 176.65 | 264,600 |
| 2022-08-04 | 1,767.00 | 1,794.63 | 1,641.55 | 1,641.55 | 175.02 | 413,100 |
| 2022-08-03 | 1,842.06 | 1,842.06 | 1,732.93 | 1,769.41 | 188.65 | 197,100 |
| 2022-08-02 | 1,810.02 | 1,844.39 | 1,793.32 | 1,822.27 | 194.29 | 203,400 |
| 2022-08-01 | 1,819.00 | 1,844.00 | 1,781.26 | 1,821.94 | 194.25 | 272,700 |
| 2022-07-29 | 1,857.20 | 1,886.04 | 1,828.54 | 1,833.85 | 195.52 | 349,200 |
| 2022-07-28 | 1,833.16 | 1,840.00 | 1,765.78 | 1,830.49 | 195.17 | 242,100 |
| 2022-07-27 | 1,800.00 | 1,828.92 | 1,779.00 | 1,828.92 | 195.00 | 250,200 |
| 2022-07-26 | 1,794.80 | 1,800.77 | 1,750.68 | 1,773.36 | 189.07 | 250,200 |
| 2022-07-25 | 1,756.51 | 1,792.58 | 1,756.51 | 1,769.93 | 188.71 | 248,400 |
| 2022-07-22 | 1,747.58 | 1,798.48 | 1,700.62 | 1,720.00 | 183.39 | 169,200 |
| 2022-07-21 | 1,750.00 | 1,790.83 | 1,715.00 | 1,754.34 | 187.05 | 300,600 |
| 2022-07-20 | 1,721.02 | 1,818.67 | 1,697.47 | 1,811.94 | 193.19 | 427,500 |
| 2022-07-19 | 1,693.42 | 1,742.17 | 1,693.42 | 1,735.20 | 185.01 | 214,200 |
| 2022-07-18 | 1,690.00 | 1,748.28 | 1,673.28 | 1,692.57 | 180.46 | 244,800 |
| 2022-07-15 | 1,650.00 | 1,667.28 | 1,608.00 | 1,666.67 | 177.70 | 242,100 |
| 2022-07-14 | 1,550.00 | 1,650.00 | 1,536.71 | 1,650.00 | 175.92 | 297,000 |
| 2022-07-13 | 1,523.00 | 1,627.10 | 1,523.00 | 1,599.37 | 170.52 | 232,200 |
| 2022-07-12 | 1,511.56 | 1,566.62 | 1,511.56 | 1,548.49 | 165.10 | 315,900 |
| 2022-07-11 | 1,523.00 | 1,548.20 | 1,507.47 | 1,547.00 | 164.94 | 148,500 |
| 2022-07-08 | 1,541.15 | 1,562.82 | 1,511.63 | 1,542.35 | 164.44 | 133,200 |
| 2022-07-07 | 1,496.05 | 1,577.93 | 1,496.05 | 1,532.24 | 163.37 | 265,500 |
| 2022-07-06 | 1,453.00 | 1,464.83 | 1,389.63 | 1,445.52 | 154.12 | 347,400 |
| 2022-07-05 | 1,481.13 | 1,487.43 | 1,427.78 | 1,468.35 | 156.55 | 357,300 |
| 2022-07-01 | 1,502.59 | 1,536.00 | 1,472.52 | 1,526.97 | 162.80 | 205,200 |
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.