Texas Pacific Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,347.59 | 1,363.29 | 1,339.77 | 1,359.94 | 448.17 | 189,600 |
| 2024-11-14 | 1,374.98 | 1,374.98 | 1,326.36 | 1,361.20 | 448.59 | 303,600 |
| 2024-11-13 | 1,407.51 | 1,415.73 | 1,357.07 | 1,366.42 | 450.31 | 283,500 |
| 2024-11-12 | 1,406.05 | 1,421.22 | 1,385.07 | 1,406.76 | 463.60 | 282,000 |
| 2024-11-11 | 1,379.23 | 1,401.48 | 1,353.35 | 1,399.88 | 461.34 | 286,500 |
| 2024-11-08 | 1,339.00 | 1,417.72 | 1,339.00 | 1,374.06 | 452.83 | 492,600 |
| 2024-11-07 | 1,254.59 | 1,337.45 | 1,244.07 | 1,335.31 | 440.06 | 573,000 |
| 2024-11-06 | 1,307.05 | 1,360.06 | 1,287.38 | 1,329.62 | 438.18 | 615,600 |
| 2024-11-05 | 1,208.77 | 1,248.94 | 1,208.77 | 1,243.15 | 409.68 | 285,900 |
| 2024-11-04 | 1,174.70 | 1,240.05 | 1,172.94 | 1,207.58 | 397.96 | 420,300 |
| 2024-11-01 | 1,163.60 | 1,189.91 | 1,156.16 | 1,172.62 | 386.44 | 336,900 |
| 2024-10-31 | 1,160.00 | 1,174.10 | 1,143.88 | 1,166.00 | 384.26 | 270,300 |
| 2024-10-30 | 1,116.91 | 1,157.63 | 1,116.91 | 1,153.63 | 380.18 | 300,900 |
| 2024-10-29 | 1,091.87 | 1,108.90 | 1,087.81 | 1,108.90 | 365.44 | 146,400 |
| 2024-10-28 | 1,075.78 | 1,092.33 | 1,067.67 | 1,090.31 | 359.32 | 138,900 |
| 2024-10-25 | 1,099.92 | 1,106.87 | 1,088.35 | 1,098.01 | 361.85 | 166,800 |
| 2024-10-24 | 1,088.80 | 1,094.18 | 1,084.13 | 1,089.97 | 359.20 | 116,400 |
| 2024-10-23 | 1,083.68 | 1,090.92 | 1,066.38 | 1,084.26 | 357.32 | 178,200 |
| 2024-10-22 | 1,083.51 | 1,095.75 | 1,072.32 | 1,091.73 | 359.78 | 209,700 |
| 2024-10-21 | 1,069.75 | 1,083.51 | 1,060.00 | 1,074.57 | 354.13 | 250,200 |
| 2024-10-18 | 1,063.77 | 1,063.77 | 1,050.81 | 1,058.53 | 348.84 | 238,500 |
| 2024-10-17 | 1,051.39 | 1,077.25 | 1,051.39 | 1,066.02 | 351.31 | 195,300 |
| 2024-10-16 | 1,048.95 | 1,060.84 | 1,041.81 | 1,047.96 | 345.36 | 231,600 |
| 2024-10-15 | 1,046.53 | 1,048.85 | 1,022.84 | 1,036.67 | 341.64 | 283,800 |
| 2024-10-14 | 1,058.42 | 1,076.31 | 1,050.53 | 1,066.19 | 351.37 | 335,100 |
| 2024-10-11 | 1,004.00 | 1,070.23 | 1,004.00 | 1,058.42 | 348.81 | 525,600 |
| 2024-10-10 | 980.04 | 1,006.00 | 976.45 | 1,002.20 | 330.28 | 312,900 |
| 2024-10-09 | 960.29 | 980.70 | 956.42 | 980.15 | 323.01 | 177,900 |
| 2024-10-08 | 976.00 | 976.00 | 952.02 | 970.86 | 319.95 | 222,900 |
| 2024-10-07 | 983.00 | 995.71 | 980.43 | 985.57 | 324.80 | 284,700 |
| 2024-10-04 | 977.52 | 990.84 | 968.41 | 981.37 | 323.41 | 301,500 |
| 2024-10-03 | 932.95 | 975.00 | 927.92 | 970.46 | 319.82 | 334,200 |
| 2024-10-02 | 924.76 | 931.11 | 917.02 | 930.01 | 306.49 | 174,900 |
| 2024-10-01 | 873.42 | 917.08 | 868.44 | 914.34 | 301.32 | 289,800 |
| 2024-09-30 | 892.43 | 899.09 | 870.90 | 884.74 | 291.57 | 321,000 |
| 2024-09-27 | 881.30 | 895.12 | 876.71 | 887.08 | 292.34 | 188,700 |
| 2024-09-26 | 915.16 | 921.62 | 868.16 | 873.90 | 288.00 | 304,200 |
| 2024-09-25 | 939.26 | 947.50 | 921.19 | 927.73 | 305.74 | 369,000 |
| 2024-09-24 | 959.50 | 959.50 | 940.58 | 940.60 | 309.98 | 268,500 |
| 2024-09-23 | 933.20 | 958.11 | 929.46 | 952.13 | 313.78 | 402,300 |
| 2024-09-20 | 913.38 | 941.63 | 905.30 | 936.28 | 308.55 | 947,100 |
| 2024-09-19 | 896.13 | 925.15 | 888.28 | 915.66 | 301.76 | 474,300 |
| 2024-09-18 | 874.00 | 900.00 | 869.10 | 881.80 | 290.60 | 331,200 |
| 2024-09-17 | 844.70 | 881.00 | 844.70 | 873.51 | 287.87 | 332,700 |
| 2024-09-16 | 815.10 | 842.63 | 810.18 | 838.61 | 276.37 | 354,600 |
| 2024-09-13 | 802.60 | 812.23 | 801.40 | 808.99 | 266.61 | 135,300 |
| 2024-09-12 | 792.00 | 799.88 | 789.17 | 794.69 | 261.89 | 131,700 |
| 2024-09-11 | 788.04 | 792.48 | 766.51 | 789.25 | 260.10 | 297,600 |
| 2024-09-10 | 797.32 | 797.32 | 780.00 | 787.65 | 259.57 | 202,800 |
| 2024-09-09 | 800.06 | 800.06 | 785.88 | 791.52 | 260.85 | 199,200 |
| 2024-09-06 | 800.09 | 809.80 | 792.41 | 798.51 | 263.15 | 193,200 |
| 2024-09-05 | 810.44 | 810.53 | 789.53 | 792.73 | 261.25 | 233,400 |
| 2024-09-04 | 815.04 | 825.44 | 799.25 | 803.76 | 264.88 | 212,400 |
| 2024-09-03 | 853.77 | 853.77 | 811.73 | 815.04 | 268.60 | 312,300 |
| 2024-08-30 | 867.92 | 872.98 | 854.48 | 868.89 | 285.96 | 404,400 |
| 2024-08-29 | 870.78 | 881.12 | 868.92 | 870.77 | 286.58 | 247,500 |
| 2024-08-28 | 864.44 | 880.39 | 863.72 | 873.01 | 287.32 | 304,800 |
| 2024-08-27 | 857.70 | 861.00 | 848.70 | 858.32 | 282.48 | 162,300 |
| 2024-08-26 | 865.00 | 870.28 | 853.16 | 861.98 | 283.69 | 141,300 |
| 2024-08-23 | 834.20 | 861.45 | 834.20 | 859.01 | 282.71 | 232,200 |
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.