Texas Pacific Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1,477.46 | 1,495.35 | 1,462.00 | 1,488.02 | 158.65 | 207,900 |
| 2022-06-29 | 1,636.55 | 1,636.55 | 1,498.90 | 1,505.79 | 160.55 | 208,800 |
| 2022-06-28 | 1,569.58 | 1,640.63 | 1,569.58 | 1,632.74 | 174.08 | 313,200 |
| 2022-06-27 | 1,544.00 | 1,544.00 | 1,513.02 | 1,538.64 | 164.05 | 175,500 |
| 2022-06-24 | 1,488.00 | 1,546.00 | 1,488.00 | 1,519.96 | 162.06 | 529,200 |
| 2022-06-23 | 1,477.20 | 1,477.20 | 1,382.10 | 1,458.12 | 155.46 | 356,400 |
| 2022-06-22 | 1,482.43 | 1,507.46 | 1,446.67 | 1,457.02 | 155.35 | 243,900 |
| 2022-06-21 | 1,499.59 | 1,550.00 | 1,493.75 | 1,542.56 | 164.47 | 291,600 |
| 2022-06-17 | 1,570.08 | 1,570.08 | 1,455.00 | 1,456.18 | 155.26 | 587,700 |
| 2022-06-16 | 1,594.46 | 1,594.46 | 1,540.87 | 1,552.06 | 165.48 | 310,500 |
| 2022-06-15 | 1,649.30 | 1,684.34 | 1,618.05 | 1,624.00 | 173.15 | 193,500 |
| 2022-06-14 | 1,635.80 | 1,670.86 | 1,611.01 | 1,636.32 | 174.46 | 268,200 |
| 2022-06-13 | 1,671.41 | 1,671.41 | 1,551.39 | 1,603.50 | 170.96 | 333,000 |
| 2022-06-10 | 1,661.87 | 1,735.84 | 1,659.24 | 1,712.92 | 182.63 | 285,300 |
| 2022-06-09 | 1,692.76 | 1,753.08 | 1,692.76 | 1,719.45 | 183.33 | 198,900 |
| 2022-06-08 | 1,750.00 | 1,755.38 | 1,705.05 | 1,719.86 | 183.37 | 252,000 |
| 2022-06-07 | 1,642.08 | 1,756.00 | 1,642.08 | 1,746.23 | 186.18 | 311,400 |
| 2022-06-06 | 1,677.50 | 1,688.00 | 1,646.83 | 1,681.77 | 176.86 | 198,900 |
| 2022-06-03 | 1,628.78 | 1,684.06 | 1,588.00 | 1,677.86 | 176.45 | 215,100 |
| 2022-06-02 | 1,595.00 | 1,655.00 | 1,591.00 | 1,632.67 | 171.69 | 261,000 |
| 2022-06-01 | 1,560.25 | 1,610.48 | 1,560.25 | 1,597.84 | 168.03 | 223,200 |
| 2022-05-31 | 1,588.99 | 1,596.00 | 1,543.82 | 1,565.99 | 164.68 | 416,700 |
| 2022-05-27 | 1,535.00 | 1,580.00 | 1,535.00 | 1,574.02 | 165.53 | 207,000 |
| 2022-05-26 | 1,485.31 | 1,533.49 | 1,485.31 | 1,526.95 | 160.58 | 176,400 |
| 2022-05-25 | 1,440.00 | 1,492.30 | 1,439.99 | 1,486.84 | 156.36 | 199,800 |
| 2022-05-24 | 1,388.02 | 1,426.67 | 1,374.84 | 1,426.67 | 150.03 | 153,900 |
| 2022-05-23 | 1,397.68 | 1,412.27 | 1,381.01 | 1,406.52 | 147.91 | 148,500 |
| 2022-05-20 | 1,358.29 | 1,372.36 | 1,340.39 | 1,372.30 | 144.31 | 123,300 |
| 2022-05-19 | 1,358.54 | 1,375.54 | 1,331.59 | 1,356.48 | 142.65 | 240,300 |
| 2022-05-18 | 1,399.00 | 1,399.00 | 1,340.00 | 1,354.24 | 142.41 | 211,500 |
| 2022-05-17 | 1,376.33 | 1,406.33 | 1,363.67 | 1,398.91 | 147.11 | 176,400 |
| 2022-05-16 | 1,350.01 | 1,375.00 | 1,350.01 | 1,369.32 | 144.00 | 163,800 |
| 2022-05-13 | 1,320.00 | 1,357.53 | 1,317.37 | 1,351.93 | 142.17 | 178,200 |
| 2022-05-12 | 1,283.12 | 1,305.99 | 1,250.01 | 1,295.69 | 136.26 | 294,300 |
| 2022-05-11 | 1,329.31 | 1,355.30 | 1,266.31 | 1,275.67 | 134.15 | 207,900 |
| 2022-05-10 | 1,309.00 | 1,341.57 | 1,280.00 | 1,315.91 | 138.38 | 240,300 |
| 2022-05-09 | 1,387.00 | 1,387.00 | 1,290.00 | 1,296.99 | 136.39 | 255,600 |
| 2022-05-06 | 1,405.00 | 1,423.84 | 1,356.37 | 1,423.84 | 149.73 | 198,900 |
| 2022-05-05 | 1,355.70 | 1,406.75 | 1,355.70 | 1,404.15 | 147.66 | 214,200 |
| 2022-05-04 | 1,401.05 | 1,431.76 | 1,349.29 | 1,424.91 | 149.85 | 290,700 |
| 2022-05-03 | 1,379.42 | 1,393.24 | 1,365.40 | 1,380.14 | 145.14 | 204,300 |
| 2022-05-02 | 1,357.37 | 1,368.46 | 1,311.79 | 1,357.52 | 142.76 | 212,400 |
| 2022-04-29 | 1,387.32 | 1,405.32 | 1,362.39 | 1,366.60 | 143.71 | 187,200 |
| 2022-04-28 | 1,353.48 | 1,395.93 | 1,318.00 | 1,375.98 | 144.70 | 145,800 |
| 2022-04-27 | 1,327.62 | 1,356.01 | 1,312.11 | 1,332.63 | 140.14 | 144,000 |
| 2022-04-26 | 1,349.00 | 1,388.89 | 1,330.09 | 1,334.16 | 140.30 | 166,500 |
| 2022-04-25 | 1,340.00 | 1,378.08 | 1,310.00 | 1,371.56 | 144.24 | 268,200 |
| 2022-04-22 | 1,415.21 | 1,430.99 | 1,370.00 | 1,378.33 | 144.95 | 233,100 |
| 2022-04-21 | 1,520.99 | 1,520.99 | 1,432.76 | 1,432.76 | 150.67 | 136,800 |
| 2022-04-20 | 1,496.99 | 1,514.95 | 1,477.24 | 1,506.29 | 158.40 | 189,000 |
| 2022-04-19 | 1,498.99 | 1,499.98 | 1,464.79 | 1,478.50 | 155.48 | 172,800 |
| 2022-04-18 | 1,471.00 | 1,505.00 | 1,471.00 | 1,488.81 | 156.57 | 246,600 |
| 2022-04-14 | 1,447.57 | 1,479.69 | 1,447.57 | 1,462.25 | 153.77 | 201,600 |
| 2022-04-13 | 1,415.19 | 1,459.65 | 1,412.19 | 1,458.55 | 153.38 | 186,300 |
| 2022-04-12 | 1,413.85 | 1,440.50 | 1,401.77 | 1,406.57 | 147.92 | 252,900 |
| 2022-04-11 | 1,403.52 | 1,420.00 | 1,374.74 | 1,390.83 | 146.26 | 254,700 |
| 2022-04-08 | 1,440.30 | 1,440.30 | 1,417.70 | 1,426.30 | 149.99 | 157,500 |
| 2022-04-07 | 1,430.89 | 1,442.22 | 1,401.00 | 1,430.76 | 150.46 | 218,700 |
| 2022-04-06 | 1,380.02 | 1,423.85 | 1,371.00 | 1,413.75 | 148.67 | 292,500 |
| 2022-04-05 | 1,490.00 | 1,495.00 | 1,417.73 | 1,417.73 | 149.09 | 470,700 |
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.