Texas Pacific Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 958.33 | 961.00 | 863.61 | 867.46 | 286.89 | 901,800 |
| 2025-08-06 | 969.50 | 969.50 | 947.00 | 950.62 | 314.40 | 384,300 |
| 2025-08-05 | 953.10 | 965.94 | 939.97 | 958.81 | 317.11 | 391,200 |
| 2025-08-04 | 935.76 | 959.08 | 935.76 | 952.04 | 314.87 | 390,000 |
| 2025-08-01 | 954.90 | 954.90 | 932.65 | 934.80 | 309.16 | 285,900 |
| 2025-07-31 | 978.30 | 987.20 | 961.50 | 968.13 | 320.19 | 479,700 |
| 2025-07-30 | 991.97 | 997.69 | 978.73 | 986.09 | 326.13 | 451,500 |
| 2025-07-29 | 978.62 | 996.03 | 959.00 | 993.62 | 328.62 | 387,600 |
| 2025-07-28 | 990.20 | 1,001.48 | 964.19 | 976.57 | 322.98 | 422,100 |
| 2025-07-25 | 965.87 | 981.62 | 950.19 | 979.29 | 323.88 | 548,700 |
| 2025-07-24 | 926.54 | 973.04 | 907.82 | 969.44 | 320.62 | 950,400 |
| 2025-07-23 | 937.80 | 941.65 | 916.72 | 931.28 | 308.00 | 651,000 |
| 2025-07-22 | 975.00 | 975.00 | 930.21 | 937.37 | 310.01 | 761,700 |
| 2025-07-21 | 1,001.82 | 1,004.71 | 956.73 | 969.96 | 320.79 | 440,100 |
| 2025-07-18 | 1,008.30 | 1,011.98 | 995.39 | 997.11 | 329.77 | 413,700 |
| 2025-07-17 | 980.30 | 1,006.98 | 979.32 | 992.22 | 328.16 | 383,700 |
| 2025-07-16 | 981.69 | 992.95 | 958.75 | 986.66 | 326.32 | 584,700 |
| 2025-07-15 | 1,040.15 | 1,040.15 | 981.20 | 982.65 | 324.99 | 523,800 |
| 2025-07-14 | 1,035.01 | 1,040.89 | 1,023.88 | 1,037.65 | 343.18 | 404,400 |
| 2025-07-11 | 1,044.34 | 1,063.87 | 1,044.08 | 1,046.78 | 346.20 | 329,100 |
| 2025-07-10 | 1,040.95 | 1,051.18 | 1,030.27 | 1,051.03 | 347.61 | 379,800 |
| 2025-07-09 | 1,051.92 | 1,054.03 | 1,030.91 | 1,047.55 | 346.45 | 269,400 |
| 2025-07-08 | 1,032.99 | 1,062.19 | 1,031.05 | 1,046.47 | 346.10 | 433,200 |
| 2025-07-07 | 1,063.98 | 1,065.87 | 1,025.35 | 1,033.92 | 341.95 | 351,300 |
| 2025-07-03 | 1,080.25 | 1,080.47 | 1,063.66 | 1,075.97 | 355.85 | 169,200 |
| 2025-07-02 | 1,071.91 | 1,079.00 | 1,048.91 | 1,071.95 | 354.52 | 312,900 |
| 2025-07-01 | 1,055.16 | 1,076.24 | 1,039.55 | 1,068.68 | 353.44 | 383,400 |
| 2025-06-30 | 1,059.56 | 1,062.77 | 1,046.47 | 1,056.39 | 349.38 | 428,100 |
| 2025-06-27 | 1,071.00 | 1,074.54 | 1,042.18 | 1,055.44 | 349.06 | 629,400 |
| 2025-06-26 | 1,036.82 | 1,084.94 | 1,036.21 | 1,075.45 | 355.68 | 483,300 |
| 2025-06-25 | 1,064.03 | 1,064.03 | 1,030.01 | 1,036.28 | 342.73 | 372,000 |
| 2025-06-24 | 1,031.39 | 1,069.36 | 1,021.37 | 1,059.94 | 350.55 | 563,100 |
| 2025-06-23 | 1,099.00 | 1,099.00 | 1,040.62 | 1,050.00 | 347.26 | 537,000 |
| 2025-06-20 | 1,081.81 | 1,094.15 | 1,068.89 | 1,084.21 | 358.58 | 943,500 |
| 2025-06-18 | 1,080.30 | 1,096.47 | 1,072.00 | 1,079.74 | 357.10 | 405,300 |
| 2025-06-17 | 1,105.20 | 1,119.20 | 1,078.30 | 1,087.60 | 359.70 | 463,800 |
| 2025-06-16 | 1,104.58 | 1,128.00 | 1,081.00 | 1,093.00 | 361.49 | 496,500 |
| 2025-06-13 | 1,119.86 | 1,123.07 | 1,090.71 | 1,119.58 | 370.28 | 445,200 |
| 2025-06-12 | 1,090.30 | 1,106.00 | 1,080.87 | 1,097.50 | 362.97 | 336,600 |
| 2025-06-11 | 1,111.90 | 1,119.03 | 1,093.46 | 1,100.01 | 363.80 | 513,000 |
| 2025-06-10 | 1,115.39 | 1,130.39 | 1,086.26 | 1,099.58 | 363.66 | 462,000 |
| 2025-06-09 | 1,123.36 | 1,126.77 | 1,092.00 | 1,105.04 | 365.47 | 407,400 |
| 2025-06-06 | 1,112.71 | 1,138.42 | 1,102.50 | 1,113.26 | 368.19 | 327,600 |
| 2025-06-05 | 1,112.96 | 1,112.96 | 1,087.87 | 1,093.06 | 361.51 | 411,900 |
| 2025-06-04 | 1,120.52 | 1,132.49 | 1,090.45 | 1,102.53 | 364.64 | 520,500 |
| 2025-06-03 | 1,110.25 | 1,142.47 | 1,068.66 | 1,126.37 | 372.52 | 456,900 |
| 2025-06-02 | 1,145.89 | 1,170.51 | 1,102.96 | 1,110.14 | 367.15 | 470,100 |
| 2025-05-30 | 1,187.20 | 1,187.20 | 1,108.42 | 1,114.03 | 367.91 | 1,114,800 |
| 2025-05-29 | 1,219.54 | 1,219.54 | 1,187.60 | 1,198.33 | 395.75 | 476,400 |
| 2025-05-28 | 1,248.39 | 1,262.42 | 1,216.42 | 1,219.54 | 402.76 | 299,400 |
| 2025-05-27 | 1,300.00 | 1,300.00 | 1,236.38 | 1,243.54 | 410.68 | 371,100 |
| 2025-05-23 | 1,256.20 | 1,287.46 | 1,256.20 | 1,272.41 | 420.22 | 253,800 |
| 2025-05-22 | 1,341.36 | 1,341.36 | 1,274.24 | 1,278.90 | 422.36 | 462,900 |
| 2025-05-21 | 1,385.05 | 1,416.06 | 1,354.37 | 1,355.66 | 447.71 | 317,700 |
| 2025-05-20 | 1,418.28 | 1,418.28 | 1,370.71 | 1,370.71 | 452.68 | 396,600 |
| 2025-05-19 | 1,405.45 | 1,420.16 | 1,387.74 | 1,420.16 | 469.01 | 277,800 |
| 2025-05-16 | 1,426.27 | 1,432.18 | 1,385.91 | 1,430.55 | 472.44 | 327,000 |
| 2025-05-15 | 1,381.84 | 1,419.94 | 1,349.71 | 1,417.10 | 468.00 | 386,100 |
| 2025-05-14 | 1,377.49 | 1,409.17 | 1,360.00 | 1,405.92 | 464.31 | 393,600 |
| 2025-05-13 | 1,348.40 | 1,387.48 | 1,347.19 | 1,378.64 | 455.30 | 304,500 |
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.