Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	27.830	28.200	27.440	27.950	2.652	127,800
2009-11-12	28.250	28.280	27.560	27.810	2.639	21,600
2009-11-11	27.800	28.510	27.800	28.510	2.706	172,800
2009-11-10	28.200	28.300	27.100	28.150	2.671	228,600
2009-11-09	28.020	29.180	27.620	28.000	2.657	219,600
2009-11-06	28.930	29.150	28.000	28.450	2.700	193,500
2009-11-05	28.140	29.970	27.900	29.010	2.753	395,100
2009-11-04	28.600	28.830	27.770	27.930	2.650	277,200
2009-11-03	27.920	28.920	27.720	28.250	2.681	152,100
2009-11-02	28.400	29.700	27.820	28.100	2.667	186,300
2009-10-30	29.800	29.800	28.000	28.340	2.689	224,100
2009-10-29	28.450	30.400	28.210	29.880	2.836	139,500
2009-10-28	29.410	29.410	27.500	28.100	2.667	234,000
2009-10-27	29.640	30.140	29.530	29.560	2.805	100,800
2009-10-26	29.470	30.500	29.470	29.650	2.814	82,800
2009-10-23	29.830	30.520	28.800	29.350	2.785	165,600
2009-10-22	30.680	31.480	29.600	29.600	2.809	260,100
2009-10-21	32.010	32.840	30.870	30.870	2.929	117,000
2009-10-20	32.650	32.650	31.800	32.310	3.066	27,000
2009-10-19	31.900	32.970	31.700	32.550	3.089	94,500
2009-10-16	31.790	32.310	31.050	32.050	3.041	87,300
2009-10-15	31.600	32.490	31.220	32.230	3.059	116,100
2009-10-14	30.880	31.810	30.500	31.750	3.013	108,000
2009-10-13	30.880	31.820	30.880	31.170	2.958	104,400
2009-10-12	30.420	31.250	30.350	31.000	2.942	63,900
2009-10-09	30.630	30.670	30.150	30.670	2.911	34,200
2009-10-08	30.020	31.410	30.010	30.800	2.923	138,600
2009-10-07	30.800	31.710	30.440	30.670	2.911	108,900
2009-10-06	30.050	31.240	30.050	30.710	2.914	126,000
2009-10-05	30.380	30.760	29.910	30.220	2.868	64,800
2009-10-02	29.000	30.250	28.750	30.250	2.871	162,000
2009-10-01	31.400	31.550	29.060	29.250	2.776	206,100
2009-09-30	30.380	31.530	29.790	31.500	2.989	57,600
2009-09-29	30.000	30.420	28.790	30.310	2.876	102,600
2009-09-28	30.250	30.940	30.000	30.000	2.847	38,700
2009-09-25	30.110	30.900	30.000	30.010	2.848	57,600
2009-09-24	31.260	31.500	29.310	30.210	2.867	178,200
2009-09-23	31.200	31.480	30.180	31.260	2.966	103,500
2009-09-22	31.280	31.790	31.250	31.300	2.970	63,900
2009-09-21	31.000	31.410	30.680	31.100	2.951	14,400
2009-09-18	31.150	31.580	31.050	31.360	2.976	8,100
2009-09-17	31.440	31.720	31.000	31.330	2.973	157,500
2009-09-16	32.080	32.080	30.000	31.300	2.970	127,800
2009-09-15	31.260	31.670	30.470	31.670	3.005	35,100
2009-09-14	27.510	31.500	27.500	31.490	2.988	144,000
2009-09-11	31.300	31.300	30.500	30.770	2.920	273,600
2009-09-10	30.510	31.280	30.000	31.270	2.967	111,600
2009-09-09	30.410	31.250	30.100	30.360	2.881	88,200
2009-09-08	29.550	30.380	28.770	30.140	2.860	83,700
2009-09-04	27.800	29.720	27.750	29.400	2.790	79,200
2009-09-03	28.030	28.150	27.600	27.800	2.638	153,000
2009-09-02	29.120	29.250	27.950	27.950	2.652	164,700
2009-09-01	30.510	30.700	28.740	29.000	2.752	140,400
2009-08-31	31.350	31.350	29.200	30.500	2.894	180,000
2009-08-28	32.950	33.040	31.760	31.810	3.019	81,000
2009-08-27	32.320	33.280	31.500	33.040	3.135	117,000
2009-08-26	32.250	32.730	30.780	32.600	3.094	115,200
2009-08-25	33.790	33.850	32.530	32.600	3.094	98,100
2009-08-24	33.690	34.750	33.590	33.940	3.221	140,400
2009-08-21	33.980	35.290	33.980	34.090	3.235	81,000

← NewerPage 72 of 79 · 4,733 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.