Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	399.03	406.00	396.88	399.26	39.295	78,300
2017-09-22	402.20	406.25	399.71	399.71	39.339	50,400
2017-09-21	402.63	413.00	401.97	404.00	39.761	122,400
2017-09-20	393.82	401.32	392.10	401.32	39.497	91,800
2017-09-19	392.00	399.19	391.00	391.31	38.512	145,800
2017-09-18	391.19	398.00	389.10	390.26	38.409	180,900
2017-09-15	387.15	394.38	379.12	389.95	38.378	100,800
2017-09-14	378.70	396.53	378.70	389.50	38.334	120,600
2017-09-13	374.16	385.61	374.16	380.70	37.468	142,200
2017-09-12	387.31	392.00	373.50	377.80	37.182	398,700
2017-09-11	394.95	399.40	388.10	389.44	38.328	207,900
2017-09-08	392.51	398.43	388.52	388.52	38.238	111,600
2017-09-07	392.05	400.00	392.05	395.53	38.927	162,000
2017-09-06	386.49	396.76	386.49	392.00	38.580	195,300
2017-09-05	394.00	397.00	385.00	385.05	37.896	117,000
2017-09-01	401.97	405.00	392.52	394.07	38.784	155,700
2017-08-31	401.21	411.90	401.21	404.00	39.761	307,800
2017-08-30	388.89	404.77	382.61	399.99	39.366	306,900
2017-08-29	379.64	389.02	372.25	385.12	37.903	196,200
2017-08-28	381.29	385.99	372.00	382.41	37.636	137,700
2017-08-25	371.85	381.98	371.85	381.29	37.526	135,000
2017-08-24	376.69	382.90	371.21	371.49	36.561	176,400
2017-08-23	367.00	379.78	362.20	373.71	36.780	204,300
2017-08-22	371.32	374.60	367.98	369.95	36.410	116,100
2017-08-21	368.30	379.55	368.30	373.11	36.721	254,700
2017-08-18	365.19	369.49	356.94	368.30	36.247	160,200
2017-08-17	379.00	380.00	364.39	365.20	35.942	201,600
2017-08-16	383.26	387.50	376.10	381.50	37.547	342,900
2017-08-15	374.00	385.00	369.50	383.17	37.711	391,500
2017-08-14	360.90	374.99	360.90	371.34	36.547	409,500
2017-08-11	357.00	361.00	354.35	359.93	35.424	360,000
2017-08-10	355.96	362.92	354.10	357.22	35.157	194,400
2017-08-09	356.44	358.09	351.96	355.50	34.988	215,100
2017-08-08	358.84	362.06	356.12	356.95	35.130	283,500
2017-08-07	365.00	367.02	358.00	359.66	35.397	242,100
2017-08-04	370.00	370.00	366.01	366.01	36.022	262,800
2017-08-03	369.00	374.05	366.00	371.06	36.519	377,100
2017-08-02	346.83	377.75	346.83	366.27	36.048	853,200
2017-08-01	331.68	357.49	331.68	348.00	34.250	412,200
2017-07-31	334.15	337.50	331.37	332.01	32.676	83,700
2017-07-28	334.00	338.84	330.16	333.27	32.800	203,400
2017-07-27	338.79	341.00	333.69	334.27	32.898	120,600
2017-07-26	332.12	340.74	332.12	336.00	33.069	322,200
2017-07-25	325.00	338.06	324.50	330.76	32.553	533,700
2017-07-24	317.55	325.00	315.20	323.00	31.789	210,600
2017-07-21	320.00	323.00	318.11	318.11	31.308	251,100
2017-07-20	319.38	323.14	318.41	320.15	31.509	166,500
2017-07-19	308.17	319.00	308.17	317.21	31.219	449,100
2017-07-18	305.80	311.25	304.00	308.17	30.330	368,100
2017-07-17	304.29	306.40	301.07	304.84	30.002	218,700
2017-07-14	306.00	307.05	302.05	304.75	29.993	64,800
2017-07-13	303.85	306.47	301.00	306.47	30.162	158,400
2017-07-12	301.71	308.75	300.39	301.60	29.683	294,300
2017-07-11	296.48	307.08	295.67	301.71	29.694	376,200
2017-07-10	289.99	297.00	289.99	296.47	29.178	63,900
2017-07-07	289.77	294.06	289.23	291.21	28.660	136,800
2017-07-06	292.75	296.50	286.79	289.79	28.521	142,200
2017-07-05	295.49	298.00	291.77	291.77	28.716	63,900
2017-07-03	292.33	299.00	292.33	295.61	29.094	43,200
2017-06-30	291.47	297.00	291.02	293.78	28.913	208,800

← NewerPage 39 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.