Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	787.84	815.50	785.00	801.79	80.184	102,600
2019-05-24	789.71	791.75	773.01	783.56	78.361	65,700
2019-05-23	820.00	820.00	783.18	785.63	78.568	101,700
2019-05-22	844.99	850.88	818.89	829.17	82.922	124,200
2019-05-21	842.07	857.02	840.00	850.20	85.025	67,500
2019-05-20	873.00	873.00	841.63	845.51	84.556	80,100
2019-05-17	850.00	879.25	842.94	866.41	86.646	142,200
2019-05-16	839.40	850.00	834.80	848.33	84.838	41,400
2019-05-15	823.50	854.58	820.84	842.35	84.240	141,300
2019-05-14	785.00	829.50	785.00	824.06	82.411	171,000
2019-05-13	798.50	798.50	779.47	785.56	78.561	70,200
2019-05-10	787.20	809.31	775.01	800.48	80.053	87,300
2019-05-09	790.00	796.10	768.24	788.06	78.811	117,900
2019-05-08	793.50	799.40	788.01	798.95	79.900	69,300
2019-05-07	797.27	797.27	770.75	790.27	79.032	109,800
2019-05-06	800.50	805.50	796.27	799.14	79.919	81,900
2019-05-03	804.10	810.00	800.72	807.28	80.733	67,500
2019-05-02	814.40	826.91	801.50	807.30	80.735	171,000
2019-05-01	800.00	808.00	790.00	801.62	80.167	136,800
2019-04-30	822.00	822.00	773.01	802.34	80.239	429,300
2019-04-29	840.16	854.00	813.69	822.00	82.205	177,300
2019-04-26	876.00	882.05	810.60	843.55	84.360	291,600
2019-04-25	899.00	900.03	885.50	887.56	88.762	142,200
2019-04-24	903.27	903.27	892.00	895.93	89.599	56,700
2019-04-23	899.00	915.05	892.45	896.19	89.625	255,600
2019-04-22	892.16	899.00	889.49	899.00	89.906	71,100
2019-04-18	902.93	903.42	894.00	897.96	89.802	178,200
2019-04-17	882.83	899.75	875.26	898.31	89.837	67,500
2019-04-16	900.00	903.00	880.00	882.00	88.206	177,300
2019-04-15	905.00	910.00	891.38	894.12	89.418	101,700
2019-04-12	894.13	915.00	883.34	901.04	90.110	264,600
2019-04-11	889.20	915.66	872.90	878.83	87.889	301,500
2019-04-10	849.50	894.00	849.50	886.10	88.616	290,700
2019-04-09	817.33	851.80	812.42	848.00	84.805	241,200
2019-04-08	814.90	817.29	805.00	810.38	81.043	84,600
2019-04-05	780.01	811.00	780.01	811.00	81.105	108,000
2019-04-04	782.00	789.24	769.25	777.81	77.786	100,800
2019-04-03	792.10	792.54	778.91	782.15	78.220	74,700
2019-04-02	805.48	812.01	792.38	797.25	79.730	181,800
2019-04-01	781.90	804.61	779.85	798.12	79.817	128,700
2019-03-29	779.00	781.17	766.73	773.65	77.370	133,200
2019-03-28	767.00	779.96	761.50	771.20	77.125	102,600
2019-03-27	768.75	779.96	765.00	777.95	77.800	121,500
2019-03-26	754.25	770.03	739.69	770.03	77.008	193,500
2019-03-25	722.80	745.00	718.71	745.00	74.505	126,900
2019-03-22	757.76	757.76	722.31	730.00	73.005	63,900
2019-03-21	772.00	773.10	747.00	747.00	74.705	105,300
2019-03-20	769.50	777.00	760.78	768.06	76.811	102,600
2019-03-19	754.85	775.23	750.61	771.07	77.112	128,700
2019-03-18	738.89	749.00	735.13	747.00	74.705	108,900
2019-03-15	746.47	750.50	726.50	728.00	72.805	205,200
2019-03-14	727.99	742.15	727.99	742.15	74.220	127,800
2019-03-13	723.15	747.00	723.15	732.57	73.262	161,100
2019-03-12	730.00	735.08	718.66	718.66	71.871	96,300
2019-03-11	710.00	732.00	709.00	725.22	72.527	87,300
2019-03-08	709.12	712.01	690.07	712.01	71.205	187,200
2019-03-07	725.31	725.31	703.50	717.98	71.803	111,600
2019-03-06	741.83	741.83	726.26	726.26	72.031	86,400
2019-03-05	758.39	758.39	741.45	744.82	73.871	54,000
2019-03-04	754.00	763.10	744.00	750.86	74.470	118,800

← NewerPage 32 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.