Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	1,198.00	1,200.00	1,172.74	1,179.81	123.51	152,100
2021-10-11	1,222.61	1,244.40	1,185.10	1,198.01	125.42	189,000
2021-10-08	1,194.38	1,235.50	1,189.98	1,213.44	127.04	242,100
2021-10-07	1,169.60	1,185.88	1,138.00	1,185.88	124.15	415,800
2021-10-06	1,167.31	1,185.36	1,139.01	1,162.33	121.68	287,100
2021-10-05	1,152.10	1,189.38	1,132.01	1,185.00	124.06	406,800
2021-10-04	1,186.90	1,201.35	1,124.76	1,151.79	120.58	409,500
2021-10-01	1,217.48	1,217.48	1,168.51	1,173.01	122.80	335,700
2021-09-30	1,244.00	1,244.00	1,187.90	1,209.36	126.61	409,500
2021-09-29	1,320.00	1,320.00	1,218.87	1,240.60	129.88	409,500
2021-09-28	1,366.64	1,366.64	1,313.89	1,336.40	139.91	271,800
2021-09-27	1,318.00	1,372.87	1,318.00	1,367.00	143.11	296,100
2021-09-24	1,294.21	1,314.62	1,286.95	1,301.52	136.26	198,900
2021-09-23	1,285.21	1,326.01	1,285.21	1,307.04	136.83	227,700
2021-09-22	1,261.01	1,284.81	1,255.11	1,267.29	132.67	278,100
2021-09-21	1,260.57	1,260.57	1,227.32	1,250.88	130.95	208,800
2021-09-20	1,270.43	1,284.49	1,224.02	1,243.06	130.14	416,700
2021-09-17	1,242.30	1,300.40	1,212.73	1,300.40	136.14	2,194,200
2021-09-16	1,247.99	1,254.77	1,217.82	1,242.59	130.09	346,500
2021-09-15	1,218.20	1,268.36	1,218.20	1,252.62	131.14	314,100
2021-09-14	1,254.55	1,254.55	1,214.16	1,215.09	127.21	301,500
2021-09-13	1,240.00	1,252.31	1,219.55	1,242.47	130.07	345,600
2021-09-10	1,239.23	1,239.23	1,210.09	1,221.01	127.83	189,900
2021-09-09	1,223.00	1,264.70	1,216.16	1,226.76	128.43	287,100
2021-09-08	1,220.00	1,239.17	1,200.00	1,225.08	128.25	363,600
2021-09-07	1,277.67	1,280.55	1,207.50	1,218.78	127.59	545,400
2021-09-03	1,321.10	1,333.00	1,287.34	1,295.88	135.38	182,700
2021-09-02	1,356.21	1,397.01	1,314.53	1,327.86	138.72	493,200
2021-09-01	1,359.74	1,361.70	1,329.29	1,354.85	141.54	206,100
2021-08-31	1,397.23	1,397.23	1,352.41	1,359.74	142.05	270,900
2021-08-30	1,432.47	1,438.32	1,415.41	1,415.41	147.86	95,400
2021-08-27	1,386.15	1,440.64	1,386.15	1,415.00	147.82	149,400
2021-08-26	1,430.32	1,433.50	1,380.60	1,381.02	144.27	186,300
2021-08-25	1,388.35	1,430.75	1,388.35	1,416.92	148.02	243,900
2021-08-24	1,368.80	1,404.95	1,368.80	1,392.43	145.46	183,600
2021-08-23	1,361.70	1,386.25	1,353.23	1,364.00	142.49	352,800
2021-08-20	1,322.00	1,346.70	1,322.00	1,332.64	139.22	115,200
2021-08-19	1,339.14	1,350.20	1,301.31	1,324.25	138.34	374,400
2021-08-18	1,430.15	1,430.15	1,369.17	1,369.50	143.07	200,700
2021-08-17	1,435.00	1,447.54	1,414.14	1,425.13	148.88	126,900
2021-08-16	1,463.26	1,476.77	1,449.16	1,449.16	151.39	182,700
2021-08-13	1,506.37	1,506.40	1,482.04	1,483.39	154.97	108,900
2021-08-12	1,483.68	1,508.55	1,483.68	1,508.55	157.60	88,200
2021-08-11	1,491.10	1,495.99	1,467.53	1,491.38	155.80	115,200
2021-08-10	1,487.90	1,512.26	1,480.14	1,504.99	157.22	133,200
2021-08-09	1,463.10	1,499.95	1,463.10	1,486.20	155.26	165,600
2021-08-06	1,490.00	1,492.36	1,470.12	1,479.81	154.59	143,100
2021-08-05	1,486.77	1,486.77	1,466.40	1,469.32	153.50	110,700
2021-08-04	1,470.00	1,479.70	1,446.13	1,446.13	151.07	162,900
2021-08-03	1,467.70	1,500.00	1,449.73	1,485.00	155.13	210,600
2021-08-02	1,493.99	1,515.04	1,472.10	1,478.85	154.49	238,500
2021-07-30	1,457.20	1,492.65	1,449.99	1,492.55	155.92	262,800
2021-07-29	1,490.00	1,492.60	1,455.08	1,462.99	152.84	341,100
2021-07-28	1,450.00	1,494.01	1,450.00	1,483.07	154.93	226,800
2021-07-27	1,488.80	1,488.80	1,432.99	1,443.02	150.75	230,400
2021-07-26	1,485.19	1,524.95	1,482.94	1,496.20	156.30	162,900
2021-07-23	1,502.87	1,528.64	1,482.53	1,499.99	156.70	193,500
2021-07-22	1,520.00	1,523.30	1,488.50	1,508.68	157.61	115,200
2021-07-21	1,499.79	1,544.00	1,499.79	1,524.04	159.21	242,100
2021-07-20	1,413.74	1,513.15	1,410.00	1,491.57	155.82	522,000

← NewerPage 22 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.