Texas Pacific Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 442.16 | 449.52 | 429.81 | 436.90 | 435.53 | 342,900 |
| 2026-04-24 | 437.60 | 439.46 | 427.39 | 438.91 | 437.54 | 266,400 |
| 2026-04-23 | 440.82 | 445.45 | 432.36 | 439.15 | 437.78 | 288,000 |
| 2026-04-22 | 446.01 | 449.00 | 432.74 | 439.50 | 438.13 | 302,900 |
| 2026-04-21 | 437.78 | 444.75 | 436.50 | 437.72 | 436.35 | 300,800 |
| 2026-04-20 | 425.00 | 436.01 | 420.79 | 434.82 | 433.46 | 317,000 |
| 2026-04-17 | 419.61 | 427.26 | 404.72 | 422.58 | 421.26 | 469,000 |
| 2026-04-16 | 418.47 | 430.00 | 417.65 | 426.27 | 424.94 | 310,800 |
| 2026-04-15 | 413.63 | 423.98 | 406.19 | 417.30 | 416.00 | 351,500 |
| 2026-04-14 | 412.79 | 420.80 | 408.52 | 412.20 | 410.91 | 499,300 |
| 2026-04-13 | 410.00 | 422.19 | 405.61 | 416.77 | 415.47 | 523,400 |
| 2026-04-10 | 387.26 | 417.95 | 386.89 | 409.97 | 408.69 | 1,260,900 |
| 2026-04-09 | 446.99 | 446.99 | 370.41 | 377.97 | 376.79 | 1,633,600 |
| 2026-04-08 | 436.35 | 458.37 | 432.07 | 448.28 | 446.88 | 504,900 |
| 2026-04-07 | 445.88 | 454.36 | 442.30 | 449.79 | 448.38 | 326,300 |
| 2026-04-06 | 442.02 | 449.00 | 436.58 | 448.86 | 447.46 | 278,700 |
| 2026-04-02 | 449.12 | 456.49 | 433.94 | 444.24 | 442.85 | 390,100 |
| 2026-04-01 | 465.00 | 474.84 | 438.78 | 439.20 | 437.83 | 606,700 |
| 2026-03-31 | 468.77 | 480.00 | 465.81 | 474.56 | 473.08 | 495,400 |
| 2026-03-30 | 519.07 | 520.00 | 465.59 | 467.37 | 465.91 | 609,300 |
| 2026-03-27 | 523.06 | 526.43 | 509.33 | 511.75 | 510.15 | 410,700 |
| 2026-03-26 | 531.37 | 538.30 | 521.06 | 522.28 | 520.65 | 335,800 |
| 2026-03-25 | 535.26 | 541.88 | 530.00 | 530.36 | 528.70 | 336,500 |
| 2026-03-24 | 529.06 | 545.00 | 527.05 | 535.26 | 533.59 | 394,600 |
| 2026-03-23 | 514.28 | 533.84 | 508.40 | 527.87 | 526.22 | 415,500 |
| 2026-03-20 | 533.46 | 543.03 | 519.20 | 519.41 | 517.79 | 1,470,200 |
| 2026-03-19 | 528.84 | 539.69 | 520.41 | 532.52 | 530.85 | 426,700 |
| 2026-03-18 | 531.08 | 539.10 | 526.59 | 530.08 | 528.42 | 397,100 |
| 2026-03-17 | 532.38 | 534.00 | 518.11 | 529.18 | 527.53 | 429,200 |
| 2026-03-16 | 531.00 | 531.88 | 517.20 | 526.89 | 525.24 | 398,500 |
| 2026-03-13 | 525.00 | 542.62 | 521.21 | 531.13 | 529.47 | 392,000 |
| 2026-03-12 | 524.37 | 540.04 | 522.67 | 528.97 | 527.32 | 453,700 |
| 2026-03-11 | 518.00 | 526.99 | 510.00 | 524.83 | 523.19 | 431,200 |
| 2026-03-10 | 532.30 | 537.00 | 508.40 | 520.76 | 519.13 | 530,300 |
| 2026-03-09 | 528.06 | 545.00 | 520.00 | 539.79 | 538.10 | 560,100 |
| 2026-03-06 | 524.58 | 535.10 | 517.18 | 525.03 | 523.39 | 378,100 |
| 2026-03-05 | 532.75 | 543.99 | 511.77 | 523.31 | 521.67 | 445,800 |
| 2026-03-04 | 520.20 | 541.01 | 515.37 | 536.11 | 534.43 | 492,700 |
| 2026-03-03 | 530.40 | 530.40 | 511.16 | 523.64 | 522.00 | 569,600 |
| 2026-03-02 | 538.00 | 540.00 | 513.19 | 531.09 | 529.43 | 749,600 |
| 2026-02-27 | 515.94 | 528.15 | 510.99 | 524.29 | 522.05 | 794,900 |
| 2026-02-26 | 505.00 | 512.54 | 491.00 | 512.54 | 510.35 | 684,600 |
| 2026-02-25 | 534.77 | 539.00 | 498.86 | 510.30 | 508.12 | 931,100 |
| 2026-02-24 | 503.70 | 533.84 | 494.52 | 531.95 | 529.68 | 877,200 |
| 2026-02-23 | 513.99 | 547.20 | 502.18 | 502.85 | 500.70 | 1,206,100 |
| 2026-02-20 | 488.00 | 518.79 | 480.00 | 499.88 | 497.75 | 1,020,700 |
| 2026-02-19 | 430.00 | 491.40 | 430.00 | 486.56 | 484.48 | 819,800 |
| 2026-02-18 | 430.00 | 445.61 | 425.05 | 440.71 | 438.83 | 935,800 |
| 2026-02-17 | 433.08 | 438.05 | 415.90 | 426.42 | 424.60 | 839,000 |
| 2026-02-13 | 411.70 | 436.12 | 411.70 | 432.31 | 430.46 | 584,700 |
| 2026-02-12 | 414.40 | 418.00 | 406.80 | 411.40 | 409.64 | 458,000 |
| 2026-02-11 | 408.00 | 419.40 | 400.25 | 413.54 | 411.78 | 542,600 |
| 2026-02-10 | 378.60 | 404.72 | 378.60 | 401.62 | 399.91 | 918,800 |
| 2026-02-09 | 367.11 | 378.26 | 365.98 | 374.51 | 372.91 | 542,100 |
| 2026-02-06 | 350.46 | 366.65 | 347.68 | 366.03 | 364.47 | 447,900 |
| 2026-02-05 | 346.41 | 347.99 | 336.29 | 345.35 | 343.88 | 339,000 |
| 2026-02-04 | 335.05 | 348.28 | 335.05 | 346.47 | 344.99 | 388,300 |
| 2026-02-03 | 335.00 | 343.26 | 326.68 | 336.12 | 334.69 | 442,500 |
| 2026-02-02 | 340.00 | 344.52 | 335.50 | 336.68 | 335.24 | 341,800 |
| 2026-01-30 | 349.61 | 352.00 | 339.76 | 348.36 | 346.87 | 392,600 |
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.