Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	521.71	534.50	511.28	515.00	51.078	68,400
2018-03-16	523.00	528.50	520.00	527.45	52.313	133,200
2018-03-15	524.95	529.00	516.40	524.41	52.011	62,100
2018-03-14	519.00	526.56	510.20	516.62	51.238	81,900
2018-03-13	525.56	525.63	512.11	515.03	51.081	94,500
2018-03-12	531.74	531.74	517.05	527.49	52.317	101,700
2018-03-09	523.86	535.97	521.50	522.64	51.836	68,400
2018-03-08	525.00	531.96	515.19	523.87	51.958	78,300
2018-03-07	530.96	532.58	523.42	527.27	51.893	84,600
2018-03-06	527.78	541.20	523.00	527.88	51.953	84,600
2018-03-05	526.79	543.45	519.84	524.63	51.633	130,500
2018-03-02	516.03	528.06	515.00	520.06	51.183	54,900
2018-03-01	546.50	547.37	515.01	517.00	50.882	153,000
2018-02-28	541.00	552.00	538.99	539.08	53.055	118,800
2018-02-27	530.62	539.78	517.02	538.66	53.014	52,200
2018-02-26	530.04	544.66	527.66	532.00	52.359	157,500
2018-02-23	515.06	536.00	515.06	525.60	51.729	118,800
2018-02-22	507.66	523.89	507.66	512.00	50.390	127,800
2018-02-21	507.72	527.87	506.03	506.03	49.803	99,000
2018-02-20	509.00	533.69	502.25	507.73	49.970	192,600
2018-02-16	497.92	513.69	497.62	505.74	49.774	74,700
2018-02-15	504.01	504.01	489.80	500.15	49.224	119,700
2018-02-14	490.71	503.00	485.10	497.10	48.924	115,200
2018-02-13	485.71	499.50	485.71	490.02	48.227	73,800
2018-02-12	496.60	500.02	485.58	485.58	47.790	184,500
2018-02-09	505.11	506.55	480.00	493.36	48.556	183,600
2018-02-08	523.61	525.00	493.08	498.17	49.029	132,300
2018-02-07	529.75	529.75	515.77	522.19	51.393	183,600
2018-02-06	492.41	507.49	492.41	501.13	49.320	155,700
2018-02-05	511.09	518.70	490.00	500.90	49.298	217,800
2018-02-02	529.13	534.99	511.00	520.17	51.194	115,200
2018-02-01	534.99	538.21	511.06	529.12	52.075	194,400
2018-01-31	545.01	559.50	535.10	537.05	52.856	189,000
2018-01-30	544.48	548.80	529.05	539.56	53.103	159,300
2018-01-29	539.05	550.77	525.74	550.77	54.206	242,100
2018-01-26	527.90	542.12	522.98	530.76	52.236	77,400
2018-01-25	544.00	545.20	528.03	535.00	52.654	124,200
2018-01-24	541.00	541.00	510.00	527.75	51.940	236,700
2018-01-23	558.53	567.22	539.05	541.03	53.247	143,100
2018-01-22	555.62	569.99	555.62	559.10	55.026	190,800
2018-01-19	554.34	566.22	554.34	559.94	55.108	270,000
2018-01-18	530.66	552.96	530.66	551.90	54.317	175,500
2018-01-17	522.78	537.07	514.00	534.99	52.653	142,200
2018-01-16	532.28	546.45	518.10	518.10	50.991	242,100
2018-01-12	540.00	540.00	516.04	528.05	51.970	387,900
2018-01-11	506.00	544.93	505.00	541.79	53.322	405,000
2018-01-10	502.98	510.57	491.93	502.14	49.420	367,200
2018-01-09	481.02	502.38	481.02	501.59	49.366	278,100
2018-01-08	454.75	485.50	454.00	481.25	47.364	288,900
2018-01-05	454.88	464.15	450.30	451.12	44.398	108,000
2018-01-04	455.87	465.02	447.29	453.64	44.646	129,600
2018-01-03	460.03	477.50	449.01	453.07	44.590	243,000
2018-01-02	446.01	476.01	446.01	460.59	45.331	346,500
2017-12-29	444.71	446.71	442.27	446.63	43.957	51,300
2017-12-28	448.31	452.93	440.01	440.53	43.356	67,500
2017-12-27	445.00	458.00	444.97	450.06	44.294	189,900
2017-12-26	431.70	445.00	427.75	443.18	43.617	158,400
2017-12-22	416.72	433.70	416.72	433.00	42.615	97,200
2017-12-21	415.42	421.00	415.42	418.35	41.173	181,800
2017-12-20	409.41	415.74	409.41	413.12	40.659	101,700

← NewerPage 37 of 79 · 4,731 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.