Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	363.24	372.81	350.29	353.21	351.70	385,400
2026-01-28	351.01	357.18	344.47	354.78	353.27	317,700
2026-01-27	341.75	346.54	336.39	345.20	343.73	251,700
2026-01-26	351.04	352.69	338.50	341.74	340.28	279,900
2026-01-23	349.52	358.21	344.52	346.94	345.46	436,000
2026-01-22	344.59	351.96	342.37	345.78	344.30	403,400
2026-01-21	331.30	348.00	331.30	346.23	344.75	474,200
2026-01-20	354.43	355.98	327.59	327.87	326.47	388,400
2026-01-16	330.79	338.52	325.56	337.48	336.04	368,600
2026-01-15	325.04	332.00	320.53	330.94	329.53	237,500
2026-01-14	323.36	332.80	322.76	326.93	325.53	316,300
2026-01-13	315.00	325.56	313.60	321.83	320.46	346,000
2026-01-12	312.00	314.79	308.60	310.08	308.76	242,200
2026-01-09	307.00	314.78	305.98	311.87	310.54	468,300
2026-01-08	281.00	305.81	281.00	302.95	301.66	406,700
2026-01-07	293.80	294.36	281.35	281.39	280.19	288,200
2026-01-06	297.66	301.72	288.81	293.81	292.56	393,600
2026-01-05	306.91	307.44	292.53	297.54	296.27	519,900
2026-01-02	286.00	298.27	280.95	297.97	296.70	388,900
2025-12-31	291.69	293.23	286.44	287.22	285.99	297,900
2025-12-30	296.97	298.00	292.06	292.68	291.43	255,000
2025-12-29	290.00	295.92	289.50	294.53	293.27	289,300
2025-12-26	294.12	294.12	283.00	287.54	286.31	292,600
2025-12-24	298.22	299.56	291.00	296.00	294.74	124,000
2025-12-23	305.48	310.44	294.87	297.33	296.06	342,300
2025-12-22	912.00	929.95	907.00	908.40	301.51	439,200
2025-12-19	899.82	911.31	891.30	898.86	298.34	1,221,900
2025-12-18	890.66	918.50	885.95	895.41	297.20	747,300
2025-12-17	835.00	892.00	829.39	883.00	293.08	783,900
2025-12-16	834.79	834.94	807.70	820.69	272.40	657,300
2025-12-15	844.67	845.93	812.00	839.63	278.68	629,400
2025-12-12	895.38	896.56	835.46	838.64	278.35	527,700
2025-12-11	885.18	896.54	875.98	890.30	295.50	321,900
2025-12-10	880.02	893.37	863.38	892.50	296.23	486,600
2025-12-09	904.00	912.49	875.69	880.82	292.35	289,800
2025-12-08	915.06	924.75	894.21	904.15	300.10	425,700
2025-12-05	911.70	934.46	910.94	925.08	307.04	291,000
2025-12-04	906.17	923.96	898.18	919.75	305.27	312,900
2025-12-03	869.50	918.51	863.75	914.72	303.61	397,800
2025-12-02	873.68	879.00	852.57	864.67	286.99	459,900
2025-12-01	863.53	872.77	852.68	853.74	283.37	412,500
2025-11-28	865.00	873.70	857.86	864.29	286.34	136,500
2025-11-26	866.00	876.55	860.00	862.91	285.88	267,600
2025-11-25	872.50	875.06	838.27	864.41	286.38	504,900
2025-11-24	890.31	896.24	872.41	876.72	290.45	783,000
2025-11-21	883.14	909.82	880.50	896.43	296.98	401,400
2025-11-20	914.37	924.00	882.34	883.56	292.72	351,600
2025-11-19	901.71	915.51	894.79	905.76	300.07	261,300
2025-11-18	936.05	946.00	892.00	920.12	304.83	407,700
2025-11-17	1,020.00	1,022.77	953.75	957.47	317.21	513,900
2025-11-14	978.58	1,032.50	978.58	1,022.65	338.80	434,700
2025-11-13	1,000.00	1,026.13	986.50	988.97	327.64	380,400
2025-11-12	980.91	1,009.72	980.91	1,006.40	333.42	372,900
2025-11-11	998.41	1,006.81	985.10	989.19	327.71	205,800
2025-11-10	985.69	1,000.00	960.00	993.86	329.26	296,400
2025-11-07	1,019.93	1,019.93	937.64	981.69	325.23	521,400
2025-11-06	917.00	1,048.88	917.00	1,011.13	334.98	975,000
2025-11-05	907.45	936.76	907.08	919.05	304.48	282,000
2025-11-04	915.00	923.70	900.02	914.43	302.95	266,400
2025-11-03	943.00	943.41	916.34	924.66	306.34	314,400

← NewerPage 4 of 21 · 1,255 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.