Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	500.00	522.40	500.00	521.55	53.463	201,600
2020-05-07	498.01	515.00	487.76	493.03	50.539	339,300
2020-05-06	510.00	510.00	485.00	491.12	50.343	378,000
2020-05-05	537.36	559.99	509.46	516.14	52.908	357,300
2020-05-04	491.10	548.82	491.10	533.33	54.670	542,700
2020-05-01	515.00	532.00	493.41	508.26	52.100	446,400
2020-04-30	560.00	584.57	537.58	569.65	58.393	638,100
2020-04-29	537.73	574.90	532.00	560.05	57.409	265,500
2020-04-28	524.28	525.00	499.11	519.55	53.258	212,400
2020-04-27	500.90	522.34	469.10	513.96	52.685	347,400
2020-04-24	497.27	540.91	480.49	498.82	51.133	513,900
2020-04-23	511.00	531.14	492.45	493.71	50.609	447,300
2020-04-22	492.51	509.99	479.80	499.26	51.178	324,900
2020-04-21	482.55	490.00	455.01	463.16	47.477	665,100
2020-04-20	480.30	505.94	478.86	502.50	51.510	1,214,100
2020-04-17	517.61	520.00	489.59	512.62	52.547	314,100
2020-04-16	517.31	524.44	498.00	509.56	52.234	681,300
2020-04-15	510.00	515.02	490.01	515.02	52.793	483,300
2020-04-14	525.00	538.88	515.36	535.53	54.896	680,400
2020-04-13	515.08	520.01	490.02	515.10	52.801	702,900
2020-04-09	463.82	561.58	463.15	513.24	52.611	1,530,900
2020-04-08	455.59	489.49	440.78	471.03	48.284	1,598,400
2020-04-07	490.00	499.03	445.86	457.04	46.850	1,643,400
2020-04-06	461.61	478.62	453.97	475.03	48.694	504,900
2020-04-03	425.00	465.00	425.00	457.87	46.935	622,800
2020-04-02	388.98	459.85	380.20	422.07	43.265	693,900
2020-04-01	365.01	384.79	345.00	376.52	38.596	565,200
2020-03-31	398.21	400.00	375.00	380.01	38.954	574,200
2020-03-30	375.02	400.00	358.00	390.02	39.980	638,100
2020-03-27	365.00	379.30	325.01	379.30	38.881	572,400
2020-03-26	375.00	398.15	363.49	370.01	37.929	548,100
2020-03-25	380.37	404.76	346.99	375.00	38.440	497,700
2020-03-24	326.92	389.89	320.79	388.94	39.869	670,500
2020-03-23	347.86	347.86	295.05	308.34	31.607	540,900
2020-03-20	359.08	372.46	340.03	352.86	36.171	488,700
2020-03-19	313.63	371.31	301.40	354.08	36.296	535,500
2020-03-18	350.00	356.34	295.40	310.94	31.874	711,900
2020-03-17	414.15	421.99	356.19	368.26	37.749	824,400
2020-03-16	410.00	465.84	378.33	410.01	42.029	663,300
2020-03-13	430.09	452.47	415.01	436.90	44.785	521,100
2020-03-12	418.66	427.13	390.00	410.01	42.029	755,100
2020-03-11	495.00	505.00	454.63	457.01	46.847	447,300
2020-03-10	488.66	534.32	459.00	527.00	54.021	727,200
2020-03-09	540.00	540.00	460.47	467.21	47.892	867,600
2020-03-06	636.76	638.69	610.00	622.00	63.759	376,200
2020-03-05	658.48	671.87	651.31	655.81	65.585	212,400
2020-03-04	684.77	697.28	670.26	673.10	67.314	143,100
2020-03-03	698.28	698.28	659.33	671.08	67.112	143,100
2020-03-02	694.32	704.27	676.15	690.70	69.074	218,700
2020-02-28	665.00	695.80	650.00	695.80	69.584	247,500
2020-02-27	700.13	709.99	675.00	678.20	67.824	243,000
2020-02-26	725.00	736.00	709.22	710.79	71.084	243,000
2020-02-25	759.00	764.77	716.00	725.00	72.505	198,900
2020-02-24	753.53	762.56	742.13	751.23	75.128	299,700
2020-02-21	778.00	778.00	762.87	765.00	76.505	96,300
2020-02-20	770.00	781.41	770.00	781.41	78.146	83,700
2020-02-19	767.05	775.00	767.05	772.95	77.300	80,100
2020-02-18	766.71	769.35	759.00	766.18	76.623	116,100
2020-02-14	784.00	784.00	770.00	770.07	77.012	42,300
2020-02-13	781.00	786.00	773.39	783.50	78.355	91,800

← NewerPage 28 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.