Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	1,370.19	1,413.91	1,349.11	1,398.34	146.08	410,400
2021-07-16	1,470.50	1,470.50	1,409.74	1,415.70	147.90	221,400
2021-07-15	1,451.00	1,477.10	1,430.00	1,453.29	151.82	259,200
2021-07-14	1,550.00	1,550.00	1,466.28	1,477.65	154.37	282,600
2021-07-13	1,552.84	1,552.84	1,525.30	1,528.05	159.63	252,000
2021-07-12	1,505.00	1,553.00	1,496.31	1,545.69	161.48	271,800
2021-07-09	1,487.57	1,511.00	1,469.95	1,509.88	157.73	369,000
2021-07-08	1,454.18	1,470.52	1,426.96	1,460.07	152.53	546,300
2021-07-07	1,547.50	1,547.50	1,473.34	1,479.33	154.54	377,100
2021-07-06	1,599.82	1,599.82	1,540.60	1,549.11	161.83	323,100
2021-07-02	1,619.90	1,619.90	1,584.01	1,593.00	166.42	189,900
2021-07-01	1,622.00	1,635.22	1,593.48	1,615.84	168.80	474,300
2021-06-30	1,588.00	1,603.31	1,553.34	1,599.74	167.12	359,100
2021-06-29	1,564.90	1,583.13	1,548.36	1,560.65	163.04	219,600
2021-06-28	1,560.11	1,568.82	1,530.68	1,552.94	162.23	221,400
2021-06-25	1,588.70	1,604.97	1,563.63	1,576.09	164.65	3,537,900
2021-06-24	1,615.78	1,647.03	1,565.06	1,579.72	165.03	614,700
2021-06-23	1,592.83	1,624.54	1,586.79	1,607.88	167.97	387,900
2021-06-22	1,595.00	1,613.71	1,584.04	1,590.00	166.10	444,600
2021-06-21	1,519.84	1,600.00	1,519.84	1,593.45	166.46	462,600
2021-06-18	1,482.21	1,536.00	1,482.21	1,516.92	158.47	988,200
2021-06-17	1,568.00	1,584.40	1,473.13	1,509.87	157.73	613,800
2021-06-16	1,540.57	1,577.99	1,532.80	1,564.00	163.39	522,000
2021-06-15	1,503.60	1,559.78	1,503.60	1,539.50	160.83	498,600
2021-06-14	1,531.75	1,553.76	1,494.00	1,498.00	156.49	438,300
2021-06-11	1,504.74	1,535.00	1,503.61	1,530.00	159.84	390,600
2021-06-10	1,519.11	1,533.95	1,489.80	1,491.99	155.87	355,500
2021-06-09	1,527.00	1,538.09	1,509.24	1,522.00	159.00	296,100
2021-06-08	1,506.42	1,544.80	1,499.24	1,532.83	160.13	704,700
2021-06-07	1,486.00	1,514.80	1,486.00	1,507.00	157.43	512,100
2021-06-04	1,484.69	1,493.36	1,468.86	1,486.34	154.99	440,100
2021-06-03	1,470.90	1,500.10	1,470.00	1,470.00	153.28	315,000
2021-06-02	1,489.59	1,516.82	1,478.21	1,490.62	155.43	463,500
2021-06-01	1,477.86	1,507.14	1,469.79	1,499.04	156.31	639,000
2021-05-28	1,474.00	1,502.99	1,449.14	1,453.12	151.52	504,900
2021-05-27	1,456.00	1,482.02	1,440.53	1,465.70	152.84	898,200
2021-05-26	1,499.85	1,506.95	1,459.53	1,468.50	153.13	695,700
2021-05-25	1,522.49	1,522.49	1,480.98	1,486.12	154.96	509,400
2021-05-24	1,540.00	1,550.00	1,494.33	1,506.44	157.08	652,500
2021-05-21	1,577.44	1,595.67	1,538.00	1,540.00	160.58	528,300
2021-05-20	1,538.25	1,583.80	1,527.36	1,550.00	161.63	330,300
2021-05-19	1,541.40	1,541.40	1,487.00	1,514.71	157.95	576,900
2021-05-18	1,649.40	1,649.40	1,557.72	1,571.80	163.90	499,500
2021-05-17	1,670.72	1,674.99	1,640.00	1,650.00	172.05	425,700
2021-05-14	1,675.47	1,714.78	1,675.12	1,688.17	176.03	220,500
2021-05-13	1,673.80	1,738.43	1,609.81	1,657.24	172.81	256,500
2021-05-12	1,716.95	1,768.79	1,676.00	1,688.83	176.10	301,500
2021-05-11	1,715.40	1,757.03	1,695.00	1,727.98	180.18	288,900
2021-05-10	1,750.00	1,773.95	1,716.44	1,750.57	182.54	243,900
2021-05-07	1,624.00	1,753.25	1,593.87	1,753.25	182.82	585,000
2021-05-06	1,689.92	1,700.98	1,604.00	1,607.88	167.66	530,100
2021-05-05	1,650.00	1,713.00	1,638.26	1,701.86	177.46	390,600
2021-05-04	1,608.21	1,644.88	1,575.10	1,637.95	170.80	297,900
2021-05-03	1,575.21	1,619.02	1,542.45	1,608.73	167.75	378,900
2021-04-30	1,568.00	1,620.10	1,540.15	1,540.15	160.60	556,200
2021-04-29	1,651.91	1,675.01	1,575.01	1,575.01	164.23	848,700
2021-04-28	1,615.00	1,666.10	1,605.26	1,658.29	172.92	751,500
2021-04-27	1,589.99	1,620.17	1,568.39	1,604.51	167.31	502,200
2021-04-26	1,487.34	1,586.46	1,483.22	1,576.02	164.34	371,700
2021-04-23	1,488.00	1,528.52	1,472.68	1,472.68	153.56	308,700

← NewerPage 23 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.