Texas Pacific Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,265.84 | 1,294.35 | 1,234.49 | 1,257.91 | 131.98 | 239,400 |
| 2022-01-05 | 1,298.00 | 1,317.00 | 1,249.98 | 1,257.09 | 131.89 | 279,900 |
| 2022-01-04 | 1,288.10 | 1,303.95 | 1,276.51 | 1,292.97 | 135.66 | 160,200 |
| 2022-01-03 | 1,241.05 | 1,275.40 | 1,241.05 | 1,274.14 | 133.68 | 217,800 |
| 2021-12-31 | 1,246.05 | 1,259.40 | 1,227.29 | 1,248.87 | 131.03 | 158,400 |
| 2021-12-30 | 1,246.16 | 1,270.78 | 1,241.27 | 1,245.98 | 130.73 | 154,800 |
| 2021-12-29 | 1,274.66 | 1,274.66 | 1,240.00 | 1,251.75 | 131.33 | 154,800 |
| 2021-12-28 | 1,280.11 | 1,300.00 | 1,256.45 | 1,263.21 | 132.53 | 189,000 |
| 2021-12-27 | 1,242.07 | 1,286.93 | 1,225.20 | 1,283.58 | 134.67 | 129,600 |
| 2021-12-23 | 1,238.00 | 1,242.41 | 1,230.00 | 1,239.57 | 130.05 | 166,500 |
| 2021-12-22 | 1,257.68 | 1,264.11 | 1,225.00 | 1,229.80 | 129.03 | 153,000 |
| 2021-12-21 | 1,221.64 | 1,265.36 | 1,221.64 | 1,261.37 | 132.34 | 247,500 |
| 2021-12-20 | 1,187.99 | 1,214.30 | 1,170.17 | 1,209.94 | 126.95 | 255,600 |
| 2021-12-17 | 1,216.79 | 1,222.42 | 1,195.00 | 1,206.73 | 126.61 | 853,200 |
| 2021-12-16 | 1,250.00 | 1,294.78 | 1,220.81 | 1,234.50 | 129.52 | 255,600 |
| 2021-12-15 | 1,223.53 | 1,237.00 | 1,195.00 | 1,236.34 | 129.71 | 290,700 |
| 2021-12-14 | 1,229.30 | 1,252.54 | 1,218.53 | 1,231.08 | 129.16 | 246,600 |
| 2021-12-13 | 1,264.79 | 1,272.38 | 1,245.48 | 1,245.48 | 130.67 | 251,100 |
| 2021-12-10 | 1,275.00 | 1,275.00 | 1,241.53 | 1,267.96 | 133.03 | 199,800 |
| 2021-12-09 | 1,270.95 | 1,282.12 | 1,244.76 | 1,266.34 | 132.86 | 195,300 |
| 2021-12-08 | 1,312.95 | 1,323.08 | 1,285.60 | 1,288.16 | 135.15 | 229,500 |
| 2021-12-07 | 1,298.10 | 1,340.25 | 1,296.20 | 1,324.68 | 138.98 | 326,700 |
| 2021-12-06 | 1,229.89 | 1,271.01 | 1,211.00 | 1,263.61 | 132.29 | 341,100 |
| 2021-12-03 | 1,235.25 | 1,235.25 | 1,205.66 | 1,205.66 | 126.22 | 223,200 |
| 2021-12-02 | 1,182.66 | 1,223.04 | 1,178.98 | 1,219.47 | 127.67 | 319,500 |
| 2021-12-01 | 1,242.69 | 1,250.00 | 1,179.80 | 1,180.49 | 123.59 | 223,200 |
| 2021-11-30 | 1,235.71 | 1,242.05 | 1,207.77 | 1,208.77 | 126.55 | 414,000 |
| 2021-11-29 | 1,279.17 | 1,279.17 | 1,243.30 | 1,263.01 | 132.22 | 249,300 |
| 2021-11-26 | 1,247.70 | 1,252.17 | 1,201.00 | 1,242.99 | 130.13 | 196,200 |
| 2021-11-24 | 1,297.94 | 1,323.12 | 1,292.90 | 1,307.48 | 136.88 | 140,400 |
| 2021-11-23 | 1,270.10 | 1,301.20 | 1,260.08 | 1,297.94 | 135.88 | 254,700 |
| 2021-11-22 | 1,268.00 | 1,281.40 | 1,253.80 | 1,253.80 | 131.26 | 137,700 |
| 2021-11-19 | 1,255.73 | 1,270.00 | 1,240.00 | 1,245.91 | 130.43 | 230,400 |
| 2021-11-18 | 1,269.31 | 1,290.35 | 1,260.02 | 1,280.43 | 134.05 | 155,700 |
| 2021-11-17 | 1,279.82 | 1,279.82 | 1,252.80 | 1,258.02 | 131.70 | 194,400 |
| 2021-11-16 | 1,269.84 | 1,303.18 | 1,269.84 | 1,296.34 | 135.71 | 172,800 |
| 2021-11-15 | 1,300.75 | 1,300.75 | 1,270.00 | 1,295.13 | 135.59 | 150,300 |
| 2021-11-12 | 1,338.70 | 1,338.70 | 1,285.96 | 1,296.53 | 135.73 | 149,400 |
| 2021-11-11 | 1,345.00 | 1,355.01 | 1,328.05 | 1,340.01 | 140.29 | 178,200 |
| 2021-11-10 | 1,399.65 | 1,417.52 | 1,328.00 | 1,339.90 | 140.27 | 192,600 |
| 2021-11-09 | 1,393.32 | 1,421.57 | 1,377.85 | 1,421.57 | 148.82 | 216,000 |
| 2021-11-08 | 1,371.38 | 1,400.00 | 1,371.38 | 1,385.42 | 145.04 | 229,500 |
| 2021-11-05 | 1,278.00 | 1,379.36 | 1,278.00 | 1,367.57 | 143.17 | 265,500 |
| 2021-11-04 | 1,282.30 | 1,290.00 | 1,227.75 | 1,239.83 | 129.80 | 163,800 |
| 2021-11-03 | 1,268.48 | 1,287.80 | 1,268.48 | 1,274.00 | 133.38 | 115,200 |
| 2021-11-02 | 1,298.66 | 1,324.00 | 1,280.06 | 1,287.14 | 134.75 | 162,900 |
| 2021-11-01 | 1,290.52 | 1,323.93 | 1,275.97 | 1,313.30 | 137.49 | 159,300 |
| 2021-10-29 | 1,263.01 | 1,274.74 | 1,245.00 | 1,273.67 | 133.34 | 111,600 |
| 2021-10-28 | 1,242.32 | 1,266.13 | 1,242.32 | 1,262.59 | 132.18 | 102,600 |
| 2021-10-27 | 1,295.30 | 1,296.32 | 1,239.30 | 1,242.90 | 130.12 | 275,400 |
| 2021-10-26 | 1,290.20 | 1,310.00 | 1,280.56 | 1,301.49 | 136.25 | 178,200 |
| 2021-10-25 | 1,280.55 | 1,329.40 | 1,280.34 | 1,293.77 | 135.44 | 142,200 |
| 2021-10-22 | 1,243.20 | 1,275.35 | 1,238.04 | 1,265.98 | 132.54 | 126,000 |
| 2021-10-21 | 1,269.23 | 1,269.23 | 1,231.12 | 1,241.03 | 129.92 | 132,300 |
| 2021-10-20 | 1,246.46 | 1,270.92 | 1,246.46 | 1,270.92 | 133.05 | 105,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.