Texas Pacific Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,450.00 | 1,483.00 | 1,421.47 | 1,479.30 | 155.57 | 403,200 |
| 2022-04-01 | 1,346.30 | 1,427.36 | 1,340.99 | 1,421.36 | 149.47 | 279,900 |
| 2022-03-31 | 1,449.80 | 1,458.42 | 1,341.26 | 1,352.11 | 142.19 | 533,700 |
| 2022-03-30 | 1,433.00 | 1,456.04 | 1,432.65 | 1,450.35 | 152.52 | 272,700 |
| 2022-03-29 | 1,393.48 | 1,430.97 | 1,383.29 | 1,430.97 | 150.48 | 221,400 |
| 2022-03-28 | 1,425.90 | 1,425.90 | 1,381.40 | 1,401.90 | 147.43 | 220,500 |
| 2022-03-25 | 1,400.52 | 1,455.75 | 1,399.00 | 1,454.50 | 152.96 | 319,500 |
| 2022-03-24 | 1,414.00 | 1,430.00 | 1,399.00 | 1,411.91 | 148.48 | 172,800 |
| 2022-03-23 | 1,400.00 | 1,424.95 | 1,380.54 | 1,420.01 | 149.33 | 209,700 |
| 2022-03-22 | 1,396.50 | 1,406.80 | 1,381.98 | 1,389.55 | 146.13 | 279,000 |
| 2022-03-21 | 1,360.00 | 1,403.00 | 1,360.00 | 1,395.74 | 146.78 | 417,600 |
| 2022-03-18 | 1,345.24 | 1,372.50 | 1,321.46 | 1,348.45 | 141.80 | 864,000 |
| 2022-03-17 | 1,292.34 | 1,360.00 | 1,289.47 | 1,355.50 | 142.55 | 328,500 |
| 2022-03-16 | 1,240.69 | 1,307.50 | 1,240.69 | 1,274.67 | 134.05 | 397,800 |
| 2022-03-15 | 1,268.17 | 1,268.17 | 1,243.00 | 1,243.19 | 130.74 | 504,000 |
| 2022-03-14 | 1,313.17 | 1,347.99 | 1,264.63 | 1,284.09 | 135.04 | 288,000 |
| 2022-03-11 | 1,302.11 | 1,343.28 | 1,297.75 | 1,316.12 | 138.40 | 274,500 |
| 2022-03-10 | 1,297.74 | 1,328.91 | 1,277.20 | 1,293.21 | 136.00 | 254,700 |
| 2022-03-09 | 1,256.36 | 1,286.00 | 1,246.90 | 1,285.97 | 135.23 | 246,600 |
| 2022-03-08 | 1,305.68 | 1,350.00 | 1,261.07 | 1,285.42 | 135.18 | 365,400 |
| 2022-03-07 | 1,305.18 | 1,339.00 | 1,253.00 | 1,286.77 | 135.32 | 306,900 |
| 2022-03-04 | 1,234.73 | 1,319.03 | 1,234.73 | 1,299.15 | 136.30 | 316,800 |
| 2022-03-03 | 1,228.10 | 1,244.15 | 1,197.62 | 1,227.25 | 128.76 | 268,200 |
| 2022-03-02 | 1,231.23 | 1,282.60 | 1,231.23 | 1,242.75 | 130.39 | 374,400 |
| 2022-03-01 | 1,200.00 | 1,236.80 | 1,172.00 | 1,205.69 | 126.50 | 411,300 |
| 2022-02-28 | 1,077.02 | 1,200.00 | 1,077.02 | 1,188.73 | 124.72 | 550,800 |
| 2022-02-25 | 1,121.87 | 1,121.87 | 1,050.15 | 1,065.90 | 111.83 | 281,700 |
| 2022-02-24 | 1,012.00 | 1,100.77 | 990.51 | 1,098.30 | 115.23 | 382,500 |
| 2022-02-23 | 1,004.41 | 1,014.02 | 990.00 | 1,012.10 | 106.19 | 239,400 |
| 2022-02-22 | 1,044.48 | 1,044.48 | 986.01 | 999.24 | 104.84 | 233,100 |
| 2022-02-18 | 1,000.00 | 1,012.00 | 987.88 | 1,005.68 | 105.51 | 225,900 |
| 2022-02-17 | 1,027.72 | 1,030.00 | 1,004.78 | 1,004.78 | 105.42 | 167,400 |
| 2022-02-16 | 1,046.33 | 1,057.99 | 1,015.42 | 1,020.38 | 107.06 | 143,100 |
| 2022-02-15 | 1,060.07 | 1,060.07 | 1,024.54 | 1,034.15 | 108.50 | 163,800 |
| 2022-02-14 | 1,103.09 | 1,117.03 | 1,052.01 | 1,060.01 | 111.21 | 171,900 |
| 2022-02-11 | 1,080.00 | 1,111.06 | 1,080.00 | 1,105.45 | 115.98 | 193,500 |
| 2022-02-10 | 1,052.86 | 1,100.00 | 1,052.86 | 1,076.19 | 112.91 | 216,900 |
| 2022-02-09 | 1,062.36 | 1,082.30 | 1,058.43 | 1,066.92 | 111.94 | 198,000 |
| 2022-02-08 | 1,068.00 | 1,084.78 | 1,054.75 | 1,063.47 | 111.58 | 211,500 |
| 2022-02-07 | 1,072.11 | 1,094.59 | 1,060.24 | 1,076.34 | 112.93 | 235,800 |
| 2022-02-04 | 1,093.04 | 1,135.97 | 1,073.82 | 1,092.83 | 114.66 | 153,000 |
| 2022-02-03 | 1,099.18 | 1,105.54 | 1,066.60 | 1,090.31 | 114.39 | 133,200 |
| 2022-02-02 | 1,132.81 | 1,132.81 | 1,094.00 | 1,114.40 | 116.92 | 198,900 |
| 2022-02-01 | 1,074.70 | 1,129.86 | 1,061.43 | 1,122.26 | 117.75 | 291,600 |
| 2022-01-31 | 1,034.00 | 1,075.00 | 1,034.00 | 1,075.00 | 112.79 | 199,800 |
| 2022-01-28 | 1,013.76 | 1,046.45 | 1,005.00 | 1,034.84 | 108.57 | 167,400 |
| 2022-01-27 | 1,034.23 | 1,035.09 | 995.00 | 1,007.75 | 105.73 | 233,100 |
| 2022-01-26 | 1,070.74 | 1,094.44 | 1,012.67 | 1,023.92 | 107.43 | 178,200 |
| 2022-01-25 | 1,022.00 | 1,073.63 | 1,005.00 | 1,044.45 | 109.58 | 278,100 |
| 2022-01-24 | 992.67 | 1,049.90 | 946.29 | 1,039.27 | 109.04 | 318,600 |
| 2022-01-21 | 1,004.27 | 1,031.00 | 992.15 | 1,003.35 | 105.27 | 431,100 |
| 2022-01-20 | 1,068.09 | 1,068.09 | 1,005.90 | 1,010.76 | 106.05 | 266,400 |
| 2022-01-19 | 1,085.95 | 1,090.44 | 1,055.61 | 1,059.46 | 111.16 | 316,800 |
| 2022-01-18 | 1,128.00 | 1,128.00 | 1,052.07 | 1,067.40 | 111.99 | 315,000 |
| 2022-01-14 | 1,119.56 | 1,141.75 | 1,080.45 | 1,111.77 | 116.65 | 466,200 |
| 2022-01-13 | 1,227.83 | 1,227.83 | 1,123.42 | 1,127.88 | 118.34 | 512,100 |
| 2022-01-12 | 1,242.66 | 1,242.66 | 1,211.92 | 1,223.97 | 128.42 | 194,400 |
| 2022-01-11 | 1,225.00 | 1,243.39 | 1,213.03 | 1,221.60 | 128.17 | 467,100 |
| 2022-01-10 | 1,260.50 | 1,260.50 | 1,200.00 | 1,213.07 | 127.27 | 267,300 |
| 2022-01-07 | 1,270.19 | 1,270.19 | 1,252.30 | 1,260.10 | 132.21 | 223,200 |
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.