Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	458.01	458.01	440.00	449.49	46.076	293,400
2020-10-27	475.20	475.30	463.20	463.20	47.481	102,600
2020-10-26	476.79	476.79	463.00	472.98	48.484	150,300
2020-10-23	478.50	486.52	474.77	477.98	48.996	77,400
2020-10-22	464.05	481.02	457.67	479.17	49.118	113,400
2020-10-21	472.00	474.08	462.00	463.05	47.466	104,400
2020-10-20	472.00	480.00	465.00	469.98	48.176	135,000
2020-10-19	472.99	480.60	469.09	472.00	48.383	137,700
2020-10-16	485.00	485.00	469.42	469.42	48.119	128,700
2020-10-15	461.26	485.19	458.17	481.42	49.349	140,400
2020-10-14	466.22	481.25	462.63	465.01	47.667	128,700
2020-10-13	469.89	472.21	457.75	459.65	47.117	77,400
2020-10-12	468.00	475.29	462.00	471.99	48.382	127,800
2020-10-09	484.73	485.00	462.84	466.60	47.830	183,600
2020-10-08	478.55	484.73	470.25	484.73	49.688	134,100
2020-10-07	458.96	477.62	458.71	472.98	48.484	140,400
2020-10-06	461.98	475.03	457.20	460.22	47.176	123,300
2020-10-05	451.00	459.64	450.47	455.11	46.652	106,200
2020-10-02	440.00	453.71	437.01	448.10	45.934	166,500
2020-10-01	450.58	460.00	440.22	450.20	46.149	275,400
2020-09-30	452.06	462.98	451.56	451.56	46.288	189,900
2020-09-29	454.96	454.96	439.99	452.06	46.339	171,900
2020-09-28	459.22	464.00	454.60	461.48	47.305	124,200
2020-09-25	454.94	461.66	446.46	451.00	46.231	153,900
2020-09-24	442.00	462.52	441.34	457.02	46.848	99,900
2020-09-23	461.00	466.68	439.14	441.70	45.277	162,000
2020-09-22	460.56	464.00	453.79	461.00	47.256	267,300
2020-09-21	445.27	459.99	427.69	459.56	47.108	352,800
2020-09-18	457.64	460.62	448.46	457.99	46.947	211,500
2020-09-17	453.10	460.24	452.22	459.42	47.094	131,400
2020-09-16	464.31	470.22	451.22	458.56	47.006	361,800
2020-09-15	479.66	482.19	463.60	463.60	47.522	208,800
2020-09-14	479.98	486.01	470.68	480.99	49.305	177,300
2020-09-11	485.04	490.30	469.43	478.13	49.012	186,300
2020-09-10	505.00	505.00	480.00	481.00	49.306	337,500
2020-09-09	502.00	508.73	497.44	508.73	52.149	134,100
2020-09-08	501.00	504.05	489.30	494.03	50.642	267,300
2020-09-04	522.50	527.01	504.78	510.69	52.349	341,100
2020-09-03	540.50	540.50	519.37	527.32	54.054	162,000
2020-09-02	540.99	544.33	530.99	537.80	55.128	117,000
2020-09-01	530.00	539.59	526.53	536.72	55.018	225,000
2020-08-31	530.00	530.00	521.88	526.72	53.993	159,300
2020-08-28	534.55	538.30	525.00	531.59	54.492	190,800
2020-08-27	541.10	546.37	531.38	537.74	55.122	213,300
2020-08-26	540.00	545.30	538.15	542.78	55.639	120,600
2020-08-25	543.52	552.50	538.71	545.14	55.881	136,800
2020-08-24	547.52	556.88	538.00	543.08	55.670	180,000
2020-08-21	558.98	561.85	549.20	552.51	56.636	111,600
2020-08-20	573.10	573.31	558.00	559.47	57.350	132,300
2020-08-19	582.00	584.89	572.01	572.11	58.645	102,600
2020-08-18	593.95	593.95	583.12	587.35	60.208	99,000
2020-08-17	605.00	605.00	590.48	596.74	61.170	141,300
2020-08-14	580.33	600.00	580.10	600.00	61.504	128,700
2020-08-13	588.97	592.84	584.35	588.99	60.376	77,400
2020-08-12	593.50	599.57	586.00	590.01	60.480	105,300
2020-08-11	607.00	610.00	580.45	588.20	60.295	180,900
2020-08-10	584.00	600.00	584.00	599.00	61.402	117,000
2020-08-07	570.05	585.00	565.00	584.00	59.864	146,700
2020-08-06	594.04	596.34	570.00	576.90	59.136	144,900
2020-08-05	564.40	615.00	564.40	602.00	61.709	467,100

← NewerPage 26 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.