Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	403.00	414.00	403.00	409.48	40.300	144,900
2017-12-18	398.00	408.30	398.00	400.25	39.392	137,700
2017-12-15	396.74	400.66	391.79	397.01	39.073	164,700
2017-12-14	402.81	402.81	395.52	399.45	39.313	54,900
2017-12-13	398.76	404.00	398.26	398.53	39.223	94,500
2017-12-12	398.73	404.49	398.73	400.00	39.367	66,600
2017-12-11	401.50	403.25	396.50	400.00	39.367	42,300
2017-12-08	400.98	402.00	398.00	398.48	39.218	72,900
2017-12-07	398.43	402.83	395.57	399.40	39.308	125,100
2017-12-06	402.00	403.12	398.51	399.15	39.284	79,200
2017-12-05	406.15	410.00	400.06	402.68	39.631	90,900
2017-12-04	407.58	410.50	406.11	406.11	39.969	78,300
2017-12-01	404.59	407.50	403.67	405.01	39.860	63,000
2017-11-30	403.73	408.00	401.75	407.76	40.131	86,400
2017-11-29	409.24	409.24	398.71	403.89	39.750	72,900
2017-11-28	407.12	409.99	403.02	406.99	40.055	88,200
2017-11-27	410.90	410.90	406.14	409.50	40.302	47,700
2017-11-24	409.97	413.48	405.01	410.30	40.381	41,400
2017-11-22	408.98	409.98	407.31	409.97	40.349	47,700
2017-11-21	409.43	410.23	404.80	409.97	40.349	105,300
2017-11-20	411.82	411.82	400.11	407.74	40.129	91,800
2017-11-17	413.80	413.80	407.00	409.09	40.262	95,400
2017-11-16	412.44	416.49	403.10	404.94	39.854	121,500
2017-11-15	406.02	409.28	402.51	409.28	40.281	130,500
2017-11-14	412.15	412.98	406.51	406.81	40.038	64,800
2017-11-13	412.50	415.90	410.16	410.31	40.382	62,100
2017-11-10	413.34	414.50	408.97	412.71	40.618	46,800
2017-11-09	416.98	416.98	411.02	411.02	40.452	62,100
2017-11-08	407.41	418.10	407.04	415.63	40.906	186,300
2017-11-07	415.00	420.00	406.21	411.96	40.544	189,000
2017-11-06	412.60	421.75	412.60	417.44	41.084	130,500
2017-11-03	406.18	414.97	405.00	413.37	40.683	80,100
2017-11-02	406.92	414.22	406.35	406.35	39.992	168,300
2017-11-01	408.69	414.98	408.01	408.68	40.222	126,900
2017-10-31	409.00	430.75	397.90	407.22	40.078	307,800
2017-10-30	395.52	399.99	390.24	395.68	38.942	91,800
2017-10-27	390.03	396.95	377.96	396.30	39.003	265,500
2017-10-26	393.81	397.10	386.87	390.03	38.386	157,500
2017-10-25	395.62	396.00	390.01	393.81	38.758	156,600
2017-10-24	401.00	402.32	388.65	394.88	38.863	270,000
2017-10-23	411.15	411.50	395.30	399.46	39.314	259,200
2017-10-20	409.32	410.98	405.03	410.24	40.375	54,000
2017-10-19	410.00	412.44	406.00	408.01	40.156	94,500
2017-10-18	411.26	415.98	410.31	414.00	40.745	77,400
2017-10-17	425.00	426.80	411.27	411.27	40.477	118,800
2017-10-16	427.90	434.26	425.00	425.02	41.830	166,500
2017-10-13	424.70	434.99	424.29	425.52	41.879	179,100
2017-10-12	412.70	429.25	412.70	423.04	41.635	237,600
2017-10-11	413.39	419.70	408.40	411.00	40.450	196,200
2017-10-10	409.75	413.49	408.30	413.01	40.648	151,200
2017-10-09	405.20	408.39	403.33	407.10	40.066	97,200
2017-10-06	408.15	412.30	405.20	405.20	39.879	149,400
2017-10-05	407.75	411.00	407.69	410.56	40.407	101,700
2017-10-04	409.75	410.00	408.62	408.78	40.231	65,700
2017-10-03	411.92	414.00	403.75	404.93	39.853	126,900
2017-10-02	404.68	410.35	401.27	410.22	40.373	104,400
2017-09-29	407.00	410.00	403.49	404.10	39.771	56,700
2017-09-28	409.99	414.79	402.14	409.36	40.289	131,400
2017-09-27	399.00	410.00	398.22	408.00	40.155	153,000
2017-09-26	400.05	402.49	394.99	398.06	39.176	88,200

← NewerPage 38 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.