Texas Pacific Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,365.43 | 1,390.00 | 1,349.65 | 1,372.40 | 452.73 | 257,400 |
| 2025-02-13 | 1,336.18 | 1,371.99 | 1,330.00 | 1,353.18 | 446.39 | 204,000 |
| 2025-02-12 | 1,341.00 | 1,366.09 | 1,325.05 | 1,343.16 | 443.09 | 330,000 |
| 2025-02-11 | 1,383.25 | 1,383.88 | 1,357.21 | 1,364.12 | 450.00 | 180,600 |
| 2025-02-10 | 1,363.50 | 1,390.42 | 1,363.50 | 1,381.19 | 455.63 | 227,700 |
| 2025-02-07 | 1,346.07 | 1,366.26 | 1,340.78 | 1,345.25 | 443.78 | 204,600 |
| 2025-02-06 | 1,400.00 | 1,400.00 | 1,310.07 | 1,338.58 | 441.58 | 356,700 |
| 2025-02-05 | 1,372.37 | 1,408.40 | 1,369.70 | 1,394.32 | 459.96 | 230,100 |
| 2025-02-04 | 1,332.10 | 1,366.18 | 1,305.69 | 1,357.26 | 447.74 | 291,600 |
| 2025-02-03 | 1,281.59 | 1,340.00 | 1,276.02 | 1,332.80 | 439.67 | 375,000 |
| 2025-01-31 | 1,303.19 | 1,327.31 | 1,288.66 | 1,297.17 | 427.91 | 474,000 |
| 2025-01-30 | 1,292.82 | 1,319.22 | 1,279.87 | 1,294.39 | 427.00 | 270,300 |
| 2025-01-29 | 1,270.00 | 1,293.32 | 1,262.92 | 1,271.99 | 419.61 | 251,700 |
| 2025-01-28 | 1,259.48 | 1,289.29 | 1,236.09 | 1,275.23 | 420.68 | 434,700 |
| 2025-01-27 | 1,331.75 | 1,342.89 | 1,184.99 | 1,255.72 | 414.24 | 774,900 |
| 2025-01-24 | 1,399.52 | 1,407.40 | 1,358.43 | 1,360.06 | 448.66 | 381,300 |
| 2025-01-23 | 1,432.07 | 1,445.09 | 1,391.55 | 1,405.30 | 463.59 | 356,700 |
| 2025-01-22 | 1,431.61 | 1,446.52 | 1,405.00 | 1,415.68 | 467.01 | 320,100 |
| 2025-01-21 | 1,416.00 | 1,426.28 | 1,377.15 | 1,417.66 | 467.66 | 396,300 |
| 2025-01-17 | 1,393.00 | 1,417.34 | 1,390.55 | 1,412.80 | 466.06 | 354,900 |
| 2025-01-16 | 1,371.83 | 1,403.81 | 1,371.83 | 1,392.99 | 459.52 | 377,400 |
| 2025-01-15 | 1,349.90 | 1,430.30 | 1,349.90 | 1,374.99 | 453.59 | 593,700 |
| 2025-01-14 | 1,290.97 | 1,329.98 | 1,285.13 | 1,328.31 | 438.19 | 380,100 |
| 2025-01-13 | 1,300.00 | 1,339.09 | 1,287.05 | 1,300.57 | 429.04 | 465,900 |
| 2025-01-10 | 1,287.95 | 1,314.86 | 1,270.00 | 1,300.93 | 429.16 | 418,200 |
| 2025-01-08 | 1,253.97 | 1,289.60 | 1,240.00 | 1,275.94 | 420.91 | 630,000 |
| 2025-01-07 | 1,239.20 | 1,292.51 | 1,223.87 | 1,258.29 | 415.09 | 527,100 |
| 2025-01-06 | 1,218.77 | 1,239.60 | 1,215.29 | 1,226.63 | 404.64 | 377,700 |
| 2025-01-03 | 1,187.90 | 1,225.35 | 1,187.90 | 1,211.03 | 399.50 | 341,400 |
| 2025-01-02 | 1,120.56 | 1,187.06 | 1,119.23 | 1,180.08 | 389.29 | 411,900 |
| 2024-12-31 | 1,112.00 | 1,138.33 | 1,103.45 | 1,105.96 | 364.84 | 388,200 |
| 2024-12-30 | 1,142.41 | 1,154.48 | 1,101.30 | 1,107.43 | 365.32 | 831,000 |
| 2024-12-27 | 1,165.00 | 1,169.00 | 1,137.63 | 1,145.12 | 377.76 | 264,600 |
| 2024-12-26 | 1,159.42 | 1,169.50 | 1,147.22 | 1,167.01 | 384.98 | 208,800 |
| 2024-12-24 | 1,147.73 | 1,169.63 | 1,134.00 | 1,161.20 | 383.06 | 171,300 |
| 2024-12-23 | 1,140.28 | 1,154.71 | 1,103.14 | 1,139.45 | 375.89 | 284,100 |
| 2024-12-20 | 1,088.75 | 1,135.84 | 1,088.75 | 1,133.12 | 373.80 | 1,661,400 |
| 2024-12-19 | 1,138.00 | 1,149.00 | 1,091.75 | 1,096.33 | 361.66 | 538,800 |
| 2024-12-18 | 1,215.58 | 1,220.61 | 1,109.58 | 1,114.46 | 367.64 | 499,800 |
| 2024-12-17 | 1,200.81 | 1,206.21 | 1,177.42 | 1,203.66 | 397.07 | 613,800 |
| 2024-12-16 | 1,200.90 | 1,239.00 | 1,175.00 | 1,215.94 | 401.12 | 617,100 |
| 2024-12-13 | 1,203.53 | 1,214.54 | 1,172.84 | 1,198.97 | 395.52 | 376,800 |
| 2024-12-12 | 1,200.00 | 1,221.88 | 1,142.21 | 1,196.86 | 394.82 | 771,300 |
| 2024-12-11 | 1,318.24 | 1,318.24 | 1,195.40 | 1,207.00 | 398.17 | 801,000 |
| 2024-12-10 | 1,330.00 | 1,336.71 | 1,293.42 | 1,296.09 | 427.56 | 471,600 |
| 2024-12-09 | 1,351.64 | 1,374.30 | 1,318.73 | 1,327.04 | 437.77 | 514,500 |
| 2024-12-06 | 1,343.05 | 1,343.05 | 1,270.26 | 1,338.44 | 441.53 | 557,400 |
| 2024-12-05 | 1,400.84 | 1,409.39 | 1,326.41 | 1,346.64 | 444.23 | 640,800 |
| 2024-12-04 | 1,565.00 | 1,565.00 | 1,337.47 | 1,387.92 | 457.85 | 967,500 |
| 2024-12-03 | 1,513.96 | 1,574.11 | 1,513.96 | 1,569.93 | 517.89 | 629,100 |
| 2024-12-02 | 1,603.71 | 1,610.96 | 1,479.00 | 1,500.35 | 494.94 | 690,600 |
| 2024-11-29 | 1,675.89 | 1,692.51 | 1,593.01 | 1,600.09 | 527.32 | 410,400 |
| 2024-11-27 | 1,572.95 | 1,654.53 | 1,537.32 | 1,636.69 | 539.38 | 1,266,900 |
| 2024-11-26 | 1,614.80 | 1,618.57 | 1,533.39 | 1,571.77 | 517.98 | 958,800 |
| 2024-11-25 | 1,736.09 | 1,769.14 | 1,559.76 | 1,614.00 | 531.90 | 13,709,100 |
| 2024-11-22 | 1,608.99 | 1,749.44 | 1,586.84 | 1,730.00 | 570.13 | 2,207,100 |
| 2024-11-21 | 1,458.79 | 1,526.04 | 1,442.66 | 1,515.53 | 499.45 | 599,400 |
| 2024-11-20 | 1,414.49 | 1,456.83 | 1,414.49 | 1,450.70 | 478.08 | 285,000 |
| 2024-11-19 | 1,386.70 | 1,421.66 | 1,386.70 | 1,420.13 | 468.01 | 238,500 |
| 2024-11-18 | 1,377.00 | 1,407.69 | 1,368.28 | 1,398.75 | 460.96 | 250,200 |
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.