Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	146.40	150.50	146.40	148.50	14.519	25,200
2015-10-27	146.59	149.00	142.56	148.49	14.518	135,900
2015-10-26	146.90	148.90	146.01	146.25	14.299	52,200
2015-10-23	148.45	149.80	145.13	146.80	14.353	24,300
2015-10-22	144.03	150.20	144.03	149.58	14.625	64,800
2015-10-21	149.25	150.35	145.00	147.48	14.420	71,100
2015-10-20	149.85	151.88	147.40	147.40	14.412	83,700
2015-10-19	145.50	149.98	145.50	148.84	14.553	20,700
2015-10-16	148.49	149.98	146.00	149.55	14.622	48,600
2015-10-15	145.77	150.00	145.77	148.98	14.566	18,900
2015-10-14	145.00	149.43	141.65	146.11	14.286	18,900
2015-10-13	146.34	147.50	140.38	146.41	14.315	79,200
2015-10-12	146.49	146.49	145.00	145.50	14.226	36,000
2015-10-09	148.13	148.96	145.80	146.05	14.280	31,500
2015-10-08	146.00	149.89	145.15	148.55	14.524	47,700
2015-10-07	146.64	146.64	145.00	146.49	14.323	65,700
2015-10-06	142.99	146.64	141.01	145.19	14.196	45,000
2015-10-05	146.70	146.99	141.85	141.85	13.869	36,900
2015-10-02	141.58	143.99	141.15	142.55	13.938	29,700
2015-10-01	142.47	146.89	139.00	141.56	13.841	56,700
2015-09-30	146.48	146.48	140.20	140.25	13.713	36,000
2015-09-29	141.64	142.90	141.53	142.90	13.972	31,500
2015-09-28	143.25	144.00	139.01	142.32	13.915	72,900
2015-09-25	141.15	146.97	141.15	142.75	13.957	66,600
2015-09-24	140.66	143.80	140.20	142.49	13.932	61,200
2015-09-23	144.41	144.56	140.00	141.25	13.810	66,600
2015-09-22	142.51	146.84	139.69	143.11	13.992	72,000
2015-09-21	141.85	145.00	138.76	145.00	14.177	99,000
2015-09-18	139.93	144.09	139.74	139.74	13.663	74,700
2015-09-17	140.42	142.75	140.42	141.67	13.852	81,000
2015-09-16	140.00	142.45	139.50	141.00	13.786	270,000
2015-09-15	139.00	141.60	138.10	141.00	13.786	151,200
2015-09-14	141.03	144.96	138.00	139.94	13.682	115,200
2015-09-11	139.18	140.00	136.20	138.90	13.581	120,600
2015-09-10	132.00	143.80	131.98	139.50	13.639	115,200
2015-09-09	130.60	134.90	129.00	132.64	12.969	93,600
2015-09-08	125.00	131.99	118.60	131.32	12.840	106,200
2015-09-04	124.00	124.95	123.00	124.00	12.124	17,100
2015-09-03	122.01	129.11	121.97	124.71	12.193	96,300
2015-09-02	119.11	122.50	117.05	121.00	11.831	81,000
2015-09-01	114.65	119.79	114.65	118.85	11.620	77,400
2015-08-31	116.35	119.47	115.38	118.77	11.613	55,800
2015-08-28	113.92	120.00	111.25	117.44	11.483	50,400
2015-08-27	111.00	115.00	109.28	114.25	11.171	119,700
2015-08-26	112.00	112.00	107.00	108.69	10.627	155,700
2015-08-25	115.51	119.21	107.00	110.58	10.812	259,200
2015-08-24	114.11	114.11	98.640	113.16	11.064	337,500
2015-08-21	116.00	117.53	114.11	117.53	11.491	192,600
2015-08-20	117.03	118.73	115.16	117.25	11.464	110,700
2015-08-19	120.74	123.00	117.15	119.75	11.708	201,600
2015-08-18	128.56	128.96	123.00	123.65	12.090	127,800
2015-08-17	130.00	130.00	128.20	128.20	12.534	43,200
2015-08-14	128.50	132.00	128.50	130.00	12.710	43,200
2015-08-13	130.11	130.28	128.50	129.38	12.650	90,900
2015-08-12	129.39	131.91	128.50	128.91	12.604	94,500
2015-08-11	128.62	130.09	128.62	130.09	12.719	38,700
2015-08-10	129.45	131.30	127.02	130.29	12.739	111,600
2015-08-07	128.86	130.69	127.50	130.69	12.778	210,600
2015-08-06	130.00	130.00	128.35	129.74	12.685	95,400
2015-08-05	130.00	131.50	125.80	129.00	12.613	125,100

← NewerPage 47 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.