Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	34.040	34.040	32.780	33.610	3.189	68,400
2009-08-19	32.990	34.440	32.960	34.140	3.240	63,900
2009-08-18	31.760	33.120	31.560	32.900	3.122	42,300
2009-08-17	32.270	33.010	30.600	32.250	3.060	164,700
2009-08-14	34.000	34.000	33.090	33.110	3.142	61,200
2009-08-13	34.700	34.700	33.650	33.920	3.219	80,100
2009-08-12	33.740	35.000	33.320	34.700	3.293	74,700
2009-08-11	34.790	34.790	33.800	34.000	3.227	60,300
2009-08-10	34.600	34.990	34.500	34.500	3.274	23,400
2009-08-07	35.300	35.650	34.250	34.820	3.304	559,800
2009-08-06	34.650	35.950	34.000	35.450	3.364	84,600
2009-08-05	34.580	34.830	33.650	34.440	3.268	26,100
2009-08-04	35.900	35.900	33.340	34.720	3.295	163,800
2009-08-03	35.000	36.000	34.630	36.000	3.416	65,700
2009-07-31	33.000	34.710	32.900	34.500	3.274	99,000
2009-07-30	35.500	35.570	33.000	33.230	3.153	75,600
2009-07-29	35.860	35.860	32.430	34.750	3.298	64,800
2009-07-28	36.550	36.550	35.320	35.870	3.404	53,100
2009-07-27	36.250	37.020	35.990	36.500	3.464	35,100
2009-07-24	35.900	36.960	35.400	36.390	3.453	169,200
2009-07-23	35.070	35.750	34.820	35.530	3.372	175,500
2009-07-22	35.000	35.250	34.360	34.750	3.298	218,700
2009-07-21	34.690	35.350	34.690	35.080	3.329	47,700
2009-07-20	34.440	34.820	33.750	34.610	3.284	68,400
2009-07-17	33.150	34.500	33.150	34.390	3.264	124,200
2009-07-16	33.310	33.500	32.800	33.150	3.146	97,200
2009-07-15	32.680	33.720	32.680	33.350	3.165	195,300
2009-07-14	32.070	33.100	32.070	33.030	3.134	110,700
2009-07-13	32.250	32.590	31.850	32.570	3.091	18,900
2009-07-10	32.760	33.000	32.360	32.450	3.079	55,800
2009-07-09	32.500	32.800	32.290	32.500	3.084	57,600
2009-07-08	32.150	32.280	30.740	32.020	3.039	61,200
2009-07-07	31.850	32.130	30.870	32.070	3.043	47,700
2009-07-06	31.850	32.410	31.400	32.370	3.072	38,700
2009-07-02	33.000	33.000	30.570	31.760	3.014	50,400
2009-07-01	32.990	34.170	31.280	33.560	3.185	722,700
2009-06-30	34.110	34.110	31.950	33.000	3.132	72,900
2009-06-29	32.700	32.980	32.410	32.980	3.130	64,800
2009-06-26	33.080	33.370	32.940	33.000	3.132	10,800
2009-06-25	32.500	34.990	32.500	33.400	3.170	147,600
2009-06-24	33.660	33.730	32.350	32.980	3.130	56,700
2009-06-23	34.330	34.330	32.150	33.100	3.141	144,000
2009-06-22	34.780	34.780	32.100	34.610	3.284	66,600
2009-06-19	35.990	35.990	32.600	34.300	3.255	115,200
2009-06-18	36.790	37.470	36.000	36.000	3.416	182,700
2009-06-17	35.070	37.120	35.070	37.050	3.516	106,200
2009-06-16	35.380	37.700	35.380	36.500	3.464	338,400
2009-06-15	33.300	35.800	32.760	35.300	3.350	248,400
2009-06-12	33.640	34.800	32.790	33.690	3.197	180,000
2009-06-11	33.100	34.320	31.790	33.440	3.173	266,400
2009-06-10	32.250	33.240	32.250	33.240	3.154	130,500
2009-06-09	32.280	32.800	31.620	32.230	3.059	75,600
2009-06-08	31.310	32.740	30.930	32.100	3.046	71,100
2009-06-05	31.600	32.380	31.510	31.510	2.990	68,400
2009-06-04	32.000	32.690	31.400	32.520	3.086	92,700
2009-06-03	32.340	32.550	31.450	31.750	3.013	96,300
2009-06-02	32.790	33.860	31.760	32.850	3.117	116,100
2009-06-01	33.500	33.520	32.710	32.920	3.124	147,600
2009-05-29	33.130	33.690	32.490	33.400	3.170	119,700
2009-05-28	32.480	33.570	32.480	33.430	3.172	116,100

← NewerPage 73 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.