Texas Pacific Land Corp historical data

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

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
2021-10-19	1,230.00	1,257.69	1,226.76	1,252.37	131.11	166,500
2021-10-18	1,230.00	1,230.00	1,218.00	1,225.00	128.25	113,400
2021-10-15	1,227.60	1,227.60	1,209.72	1,222.36	127.97	171,900
2021-10-14	1,215.53	1,230.00	1,197.42	1,214.81	127.18	144,900
2021-10-13	1,167.16	1,204.05	1,159.89	1,194.84	125.09	208,800

← NewerPage 21 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.