Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	1,460.10	1,507.55	1,457.98	1,467.00	152.97	288,000
2021-04-21	1,450.14	1,490.00	1,437.21	1,456.65	151.89	569,700
2021-04-20	1,529.00	1,537.20	1,447.54	1,467.66	153.04	383,400
2021-04-19	1,558.20	1,590.17	1,530.50	1,546.00	161.21	341,100
2021-04-16	1,575.39	1,583.07	1,545.01	1,580.00	164.75	162,000
2021-04-15	1,627.10	1,627.10	1,557.00	1,574.18	164.15	278,100
2021-04-14	1,543.00	1,635.00	1,543.00	1,613.00	168.19	297,000
2021-04-13	1,605.90	1,618.00	1,535.17	1,540.64	160.65	495,000
2021-04-12	1,604.09	1,642.65	1,583.05	1,598.38	166.67	462,600
2021-04-09	1,590.73	1,618.31	1,575.07	1,598.19	166.65	405,000
2021-04-08	1,601.36	1,637.43	1,576.11	1,610.29	167.91	354,600
2021-04-07	1,602.69	1,635.57	1,597.85	1,612.57	168.15	402,300
2021-04-06	1,588.10	1,653.42	1,588.10	1,595.49	166.37	443,700
2021-04-05	1,608.00	1,608.00	1,559.24	1,587.99	165.59	485,100
2021-04-01	1,580.08	1,633.52	1,531.76	1,600.00	166.84	531,900
2021-03-31	1,553.20	1,614.61	1,553.20	1,589.43	165.74	575,100
2021-03-30	1,498.99	1,570.35	1,476.20	1,544.00	161.00	444,600
2021-03-29	1,565.00	1,590.00	1,476.16	1,476.34	153.94	456,300
2021-03-26	1,535.00	1,584.99	1,504.88	1,578.00	164.55	449,100
2021-03-25	1,452.89	1,539.92	1,426.62	1,532.01	159.75	417,600
2021-03-24	1,443.05	1,522.53	1,441.83	1,486.40	154.99	513,000
2021-03-23	1,525.00	1,547.47	1,380.26	1,426.31	148.73	1,776,600
2021-03-22	1,650.33	1,684.22	1,564.23	1,583.52	165.12	1,539,000
2021-03-19	1,531.93	1,699.99	1,472.77	1,675.45	174.71	5,487,300
2021-03-18	1,704.40	1,704.40	1,510.52	1,541.34	160.72	1,719,900
2021-03-17	1,580.00	1,710.50	1,564.05	1,703.78	177.66	1,921,500
2021-03-16	1,542.00	1,652.18	1,481.41	1,553.72	162.01	1,200,600
2021-03-15	1,440.00	1,593.48	1,440.00	1,557.92	162.45	1,509,300
2021-03-12	1,428.50	1,498.19	1,417.24	1,437.00	149.84	791,100
2021-03-11	1,369.90	1,433.87	1,369.13	1,414.95	147.54	733,500
2021-03-10	1,300.00	1,382.03	1,276.70	1,359.37	141.75	771,300
2021-03-09	1,247.84	1,316.89	1,238.83	1,282.23	133.70	771,300
2021-03-08	1,200.00	1,272.30	1,188.06	1,258.00	131.18	720,900
2021-03-05	1,190.00	1,217.95	1,172.48	1,200.00	125.13	491,400
2021-03-04	1,176.50	1,209.82	1,148.61	1,175.02	122.24	555,300
2021-03-03	1,101.00	1,185.00	1,101.00	1,157.20	120.38	313,200
2021-03-02	1,109.00	1,129.17	1,095.76	1,098.32	114.26	209,700
2021-03-01	1,121.00	1,124.94	1,077.79	1,107.78	115.24	177,300
2021-02-26	1,111.00	1,127.87	1,037.76	1,104.04	114.85	261,000
2021-02-25	1,166.19	1,190.00	1,107.47	1,111.87	115.67	339,300
2021-02-24	1,121.98	1,165.66	1,114.00	1,143.52	118.96	229,500
2021-02-23	1,098.83	1,120.00	1,044.00	1,114.08	115.90	266,400
2021-02-22	1,096.13	1,143.94	1,089.65	1,100.01	114.43	358,200
2021-02-19	1,121.54	1,125.00	1,099.28	1,109.00	115.37	323,100
2021-02-18	1,133.11	1,142.00	1,053.89	1,109.83	115.46	504,900
2021-02-17	1,165.01	1,173.18	1,138.55	1,142.83	118.89	465,300
2021-02-16	1,125.00	1,187.40	1,119.78	1,164.23	121.12	600,300
2021-02-12	1,076.00	1,120.51	1,061.12	1,119.78	116.49	352,800
2021-02-11	1,059.40	1,082.90	1,059.00	1,074.98	111.83	379,800
2021-02-10	1,020.00	1,066.00	1,020.00	1,065.94	110.89	542,700
2021-02-09	1,007.00	1,024.94	994.56	1,011.68	105.25	555,300
2021-02-08	988.97	1,020.00	986.06	1,020.00	106.11	431,100
2021-02-05	987.00	993.00	966.46	992.99	103.30	430,200
2021-02-04	906.20	973.99	901.61	961.49	100.02	675,900
2021-02-03	856.36	910.00	856.36	905.60	94.210	540,000
2021-02-02	848.00	864.11	846.86	857.94	89.252	183,600
2021-02-01	836.00	849.69	823.79	834.00	86.762	212,400
2021-01-29	832.00	848.99	803.00	832.24	86.578	406,800
2021-01-28	797.24	839.95	797.00	835.00	86.866	351,900
2021-01-27	828.07	830.10	785.00	806.10	83.859	230,400

← NewerPage 24 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.