Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	537.10	564.48	537.10	564.40	57.855	152,100
2020-08-03	532.99	554.12	520.99	539.99	55.353	239,400
2020-07-31	545.00	545.00	514.92	532.99	54.635	360,000
2020-07-30	550.00	576.06	545.90	554.57	56.847	245,700
2020-07-29	554.74	571.54	554.74	562.00	57.609	131,400
2020-07-28	554.98	560.15	542.53	548.99	56.275	138,600
2020-07-27	560.02	564.42	554.68	555.00	56.892	138,600
2020-07-24	564.87	566.00	552.00	560.02	57.406	63,000
2020-07-23	567.80	571.93	554.89	568.80	58.306	148,500
2020-07-22	579.75	586.90	564.01	573.82	58.821	134,100
2020-07-21	582.00	595.00	572.42	582.00	59.659	181,800
2020-07-20	585.00	592.00	575.00	575.01	58.943	141,300
2020-07-17	580.00	587.00	576.28	585.71	60.040	114,300
2020-07-16	586.94	591.00	574.34	582.43	59.703	151,200
2020-07-15	595.90	610.00	576.17	596.73	61.169	211,500
2020-07-14	540.32	598.13	540.32	585.18	59.985	234,000
2020-07-13	552.47	556.70	535.02	537.02	55.048	191,700
2020-07-10	538.14	553.47	536.68	547.00	56.071	225,000
2020-07-09	567.80	569.47	534.90	542.59	55.619	199,800
2020-07-08	549.80	561.23	539.00	561.01	57.508	144,000
2020-07-07	562.20	565.53	549.76	549.76	56.354	115,200
2020-07-06	583.50	584.72	567.00	569.99	58.428	118,800
2020-07-02	585.00	590.40	575.02	577.39	59.187	125,100
2020-07-01	595.00	600.00	570.06	578.40	59.290	198,900
2020-06-30	567.90	595.00	567.90	594.69	60.960	135,900
2020-06-29	575.87	580.00	561.38	570.01	58.430	111,600
2020-06-26	579.95	589.90	566.90	572.15	58.650	148,500
2020-06-25	576.00	585.00	570.00	584.27	59.892	105,300
2020-06-24	592.70	605.00	560.22	572.00	58.634	217,800
2020-06-23	626.80	626.80	599.95	599.95	61.499	171,900
2020-06-22	618.76	628.41	613.00	614.11	62.951	154,800
2020-06-19	630.00	634.99	616.57	624.04	63.969	232,200
2020-06-18	622.46	628.94	605.31	614.90	63.032	294,300
2020-06-17	641.40	641.40	620.86	625.12	64.079	93,600
2020-06-16	649.22	653.75	627.02	641.35	65.743	250,200
2020-06-15	600.90	642.03	598.70	625.57	64.125	443,700
2020-06-12	595.54	635.00	585.23	627.00	64.272	443,700
2020-06-11	618.82	623.00	570.00	575.32	58.974	881,100
2020-06-10	666.00	669.00	640.00	644.99	66.116	252,900
2020-06-09	698.91	698.91	666.00	666.00	68.270	302,400
2020-06-08	668.21	708.80	668.21	704.59	72.226	511,200
2020-06-05	630.00	675.00	630.00	664.80	68.147	578,700
2020-06-04	619.99	625.01	610.50	625.01	64.068	219,600
2020-06-03	610.20	620.10	610.20	619.96	63.550	133,200
2020-06-02	603.16	617.26	603.16	612.12	62.747	148,500
2020-06-01	578.30	598.00	578.30	595.03	60.995	189,900
2020-05-29	595.93	597.99	576.65	586.39	60.109	286,200
2020-05-28	590.00	611.00	575.00	600.99	61.606	421,200
2020-05-27	588.15	592.76	570.54	587.67	60.240	251,100
2020-05-26	593.17	601.01	581.23	587.89	60.263	213,300
2020-05-22	580.00	601.84	566.08	576.12	59.056	323,100
2020-05-21	588.00	594.90	566.52	578.54	59.305	263,700
2020-05-20	561.33	587.00	555.04	584.81	59.947	366,300
2020-05-19	554.89	562.00	543.99	550.86	56.467	151,200
2020-05-18	545.40	572.00	543.67	553.36	56.723	293,400
2020-05-15	520.00	535.51	517.50	524.35	53.750	151,200
2020-05-14	510.90	523.50	499.00	519.97	53.301	239,400
2020-05-13	520.43	530.25	503.00	511.71	52.454	263,700
2020-05-12	529.99	534.36	513.89	524.01	53.715	186,300
2020-05-11	519.00	528.80	510.75	520.19	53.323	194,400

← NewerPage 27 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.