Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	160.77	165.15	159.55	163.44	15.948	187,200
2014-05-27	158.18	162.99	158.00	159.25	15.539	190,800
2014-05-23	156.57	158.60	156.55	157.23	15.342	67,500
2014-05-22	155.50	156.00	155.00	156.00	15.222	82,800
2014-05-21	155.90	156.01	155.01	155.75	15.197	63,900
2014-05-20	156.00	156.00	154.00	155.52	15.175	68,400
2014-05-19	154.66	156.00	154.14	155.42	15.165	80,100
2014-05-16	155.00	155.50	153.37	155.50	15.173	57,600
2014-05-15	155.62	155.62	152.54	155.00	15.124	56,700
2014-05-14	156.00	156.00	155.20	155.72	15.194	46,800
2014-05-13	155.76	157.17	153.53	155.55	15.178	139,500
2014-05-12	151.44	157.01	151.44	155.07	15.131	207,900
2014-05-09	149.00	153.91	149.00	150.29	14.665	99,000
2014-05-08	145.00	149.95	144.76	149.70	14.607	89,100
2014-05-07	145.00	146.17	142.01	144.97	14.145	131,400
2014-05-06	141.25	144.96	141.25	144.02	14.053	174,600
2014-05-05	136.50	141.50	135.61	141.34	13.791	97,200
2014-05-02	135.49	138.32	135.35	138.17	13.482	82,800
2014-05-01	135.52	135.52	132.66	135.23	13.195	94,500
2014-04-30	131.55	131.98	130.60	131.50	12.831	56,700
2014-04-29	131.95	132.82	130.41	131.19	12.801	85,500
2014-04-28	133.66	135.10	130.04	130.63	12.746	87,300
2014-04-25	137.58	137.58	131.00	133.36	13.013	108,900
2014-04-24	135.80	137.70	134.29	137.31	13.398	107,100
2014-04-23	131.03	134.95	130.08	134.89	13.162	106,200
2014-04-22	131.25	133.91	131.02	132.39	12.918	105,300
2014-04-21	133.80	137.05	131.07	131.25	12.807	83,700
2014-04-17	128.15	133.54	128.15	133.32	13.009	80,100
2014-04-16	129.60	129.92	128.40	128.50	12.538	27,900
2014-04-15	130.82	132.41	128.00	128.94	12.581	84,600
2014-04-14	130.44	130.44	128.00	128.71	12.559	69,300
2014-04-11	127.05	129.61	127.00	128.95	12.582	89,100
2014-04-10	125.13	127.50	125.13	127.50	12.441	102,600
2014-04-09	125.22	126.63	125.05	125.13	12.210	49,500
2014-04-08	126.00	126.00	125.10	125.50	12.246	61,200
2014-04-07	127.50	128.90	125.00	125.80	12.275	99,000
2014-04-04	127.42	128.61	126.75	127.27	12.418	38,700
2014-04-03	128.95	129.00	127.22	127.22	12.414	69,300
2014-04-02	128.50	128.65	127.70	128.50	12.538	68,400
2014-04-01	130.65	131.48	127.84	128.50	12.538	160,200
2014-03-31	127.12	130.00	127.12	129.50	12.636	226,800
2014-03-28	126.50	127.00	126.05	126.51	12.344	55,800
2014-03-27	126.18	128.10	125.00	126.66	12.359	144,900
2014-03-26	128.89	129.33	126.28	126.28	12.322	95,400
2014-03-25	128.00	129.94	127.85	127.85	12.475	75,600
2014-03-24	128.33	130.80	127.67	127.67	12.457	117,000
2014-03-21	128.86	129.98	127.86	128.61	12.549	54,900
2014-03-20	130.72	131.03	128.64	128.89	12.576	103,500
2014-03-19	127.68	129.72	127.68	129.72	12.657	52,200
2014-03-18	130.67	131.39	127.89	128.11	12.500	116,100
2014-03-17	129.81	132.00	129.58	129.58	12.644	81,000
2014-03-14	127.50	129.84	127.50	129.84	12.669	60,300
2014-03-13	132.00	132.00	126.73	128.99	12.586	122,400
2014-03-12	131.88	132.40	130.58	131.05	12.787	130,500
2014-03-11	133.80	135.87	132.88	132.88	12.966	87,300
2014-03-10	139.98	139.98	131.16	134.70	13.143	135,000
2014-03-07	139.25	140.28	136.50	139.21	13.583	98,100
2014-03-06	138.25	140.64	137.51	139.00	13.563	108,900
2014-03-05	136.50	137.84	134.98	137.00	13.368	53,100
2014-03-04	137.60	141.92	135.75	136.27	13.297	157,500

← NewerPage 53 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.