Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	151.62	156.85	150.10	156.76	15.296	67,500
2014-11-13	158.81	158.81	154.05	154.40	15.066	77,400
2014-11-12	154.71	156.49	153.75	156.10	15.231	74,700
2014-11-11	155.80	158.99	153.42	155.78	15.200	128,700
2014-11-10	158.77	158.77	155.00	155.00	15.124	76,500
2014-11-07	155.30	160.27	155.00	155.80	15.202	72,900
2014-11-06	143.70	152.28	142.89	151.50	14.783	145,800
2014-11-05	149.99	149.99	144.95	145.62	14.209	185,400
2014-11-04	154.51	157.50	149.00	149.00	14.539	216,000
2014-11-03	164.89	164.89	156.03	156.45	15.266	119,700
2014-10-31	164.07	165.90	159.36	163.25	15.929	121,500
2014-10-30	163.38	167.48	161.04	163.27	15.931	60,300
2014-10-29	165.14	167.62	160.10	161.75	15.783	101,700
2014-10-28	159.85	164.85	157.92	164.61	16.062	136,800
2014-10-27	163.02	165.89	159.77	160.63	15.673	90,000
2014-10-24	167.00	175.10	161.31	164.19	16.021	131,400
2014-10-23	167.22	173.72	163.37	165.29	16.128	159,300
2014-10-22	172.65	177.06	165.11	167.00	16.295	197,100
2014-10-21	177.00	177.00	169.41	170.03	16.591	232,200
2014-10-20	169.99	175.75	166.67	168.15	16.407	195,300
2014-10-17	156.30	177.49	155.01	164.00	16.002	290,700
2014-10-16	132.00	155.16	130.61	151.33	14.766	250,200
2014-10-15	137.20	138.93	134.00	136.19	13.289	273,600
2014-10-14	137.99	146.44	130.47	140.00	13.661	396,000
2014-10-13	157.50	157.73	135.00	137.50	13.417	313,200
2014-10-10	158.88	158.88	154.00	154.55	15.080	176,400
2014-10-09	156.01	167.90	155.00	160.29	15.640	321,300
2014-10-08	162.00	163.26	141.80	156.01	15.223	786,600
2014-10-07	175.00	175.18	161.63	164.77	16.077	497,700
2014-10-06	185.01	185.89	175.00	175.00	17.076	219,600
2014-10-03	188.00	188.00	185.00	186.68	18.215	132,300
2014-10-02	190.75	191.07	188.00	188.99	18.441	98,100
2014-10-01	190.70	193.70	190.70	191.12	18.649	86,400
2014-09-30	193.48	196.20	190.15	192.44	18.777	89,100
2014-09-29	195.00	197.60	192.35	193.50	18.881	66,600
2014-09-26	191.80	200.07	190.19	195.80	19.105	91,800
2014-09-25	196.00	196.55	190.00	193.42	18.873	77,400
2014-09-24	199.00	199.00	196.51	197.24	19.246	78,300
2014-09-23	197.68	199.00	196.54	197.40	19.261	80,100
2014-09-22	200.00	206.11	196.21	198.89	19.407	230,400
2014-09-19	191.73	201.73	191.00	201.73	19.684	415,800
2014-09-18	190.83	193.48	190.05	190.05	18.544	109,800
2014-09-17	188.71	190.25	188.00	188.00	18.344	80,100
2014-09-16	186.78	187.92	185.00	186.82	18.229	132,300
2014-09-15	191.90	191.90	186.00	188.77	18.419	153,000
2014-09-12	185.00	192.75	184.00	190.96	18.633	306,900
2014-09-11	195.35	195.40	185.10	186.48	18.196	552,600
2014-09-10	200.47	201.41	191.00	198.46	19.365	767,700
2014-09-09	216.29	217.00	203.00	206.20	20.120	507,600
2014-09-08	221.67	222.16	216.01	220.25	21.491	158,400
2014-09-05	232.11	232.11	219.55	222.43	21.704	537,300
2014-09-04	230.00	242.00	230.00	232.50	22.686	698,400
2014-09-03	215.00	229.07	212.64	228.00	22.247	502,200
2014-09-02	202.87	214.04	202.87	212.00	20.686	464,400
2014-08-29	200.00	200.56	198.50	200.56	19.570	156,600
2014-08-28	200.00	200.00	198.89	199.52	19.468	96,300
2014-08-27	200.00	200.70	199.32	200.00	19.515	133,200
2014-08-26	201.02	203.03	200.00	200.00	19.515	137,700
2014-08-25	195.48	202.49	195.48	200.50	19.564	238,500
2014-08-22	192.05	197.11	192.03	195.48	19.074	99,000

← NewerPage 51 of 79 · 4,732 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.