Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	32.030	33.310	32.030	32.400	3.075	54,900
2009-05-26	31.860	32.490	30.610	32.030	3.040	172,800
2009-05-22	30.850	31.910	30.690	31.910	3.028	16,200
2009-05-21	29.750	31.990	28.590	30.810	2.924	84,600
2009-05-20	30.850	32.960	30.550	30.550	2.899	117,000
2009-05-19	30.250	30.780	30.250	30.780	2.921	45,900
2009-05-18	30.000	30.930	30.000	30.300	2.875	18,000
2009-05-15	30.040	30.670	29.800	29.850	2.833	26,100
2009-05-14	29.750	30.760	29.020	30.490	2.893	61,200
2009-05-13	29.690	30.040	29.000	30.000	2.847	94,500
2009-05-12	29.380	30.000	29.000	29.750	2.823	191,700
2009-05-11	28.350	29.660	28.310	29.000	2.752	79,200
2009-05-08	27.310	29.250	27.310	29.020	2.754	116,100
2009-05-07	28.300	28.470	27.000	27.730	2.632	128,700
2009-05-06	27.000	28.310	26.000	28.210	2.677	196,200
2009-05-05	27.000	27.270	25.800	26.670	2.531	171,000
2009-05-04	27.180	27.770	27.000	27.580	2.617	87,300
2009-05-01	27.000	28.500	26.550	27.420	2.602	240,300
2009-04-30	27.000	28.500	26.790	27.000	2.562	78,300
2009-04-29	26.330	26.710	25.860	26.350	2.501	105,300
2009-04-28	24.670	25.750	24.570	25.620	2.431	113,400
2009-04-27	25.340	25.340	24.560	25.010	2.373	52,200
2009-04-24	26.000	26.640	25.590	25.590	2.428	124,200
2009-04-23	25.090	26.140	24.560	26.140	2.481	99,900
2009-04-22	25.670	25.670	23.990	25.100	2.382	201,600
2009-04-21	25.730	26.650	25.160	26.350	2.501	146,700
2009-04-20	26.540	26.550	24.900	25.430	2.413	99,900
2009-04-17	27.100	27.100	26.500	26.730	2.537	36,900
2009-04-16	27.410	27.410	26.860	26.860	2.549	32,400
2009-04-15	28.000	28.400	27.210	27.210	2.582	64,800
2009-04-14	26.540	28.250	26.540	28.250	2.681	57,600
2009-04-13	26.720	27.050	26.540	26.800	2.543	87,300
2009-04-09	26.940	28.500	26.540	26.970	2.559	186,300
2009-04-08	26.470	27.540	25.770	26.530	2.518	77,400
2009-04-07	26.530	27.050	26.410	26.450	2.510	28,800
2009-04-06	27.790	27.790	27.050	27.450	2.605	31,500
2009-04-03	28.330	28.560	27.240	27.980	2.655	125,100
2009-04-02	27.000	29.490	27.000	28.560	2.710	146,700
2009-04-01	26.490	27.000	24.610	26.390	2.504	281,700
2009-03-31	25.240	25.990	25.000	25.990	2.466	58,500
2009-03-30	25.640	25.640	24.500	24.600	2.334	19,800
2009-03-27	26.000	26.990	25.410	26.500	2.515	57,600
2009-03-26	27.000	27.000	26.100	26.680	2.532	57,600
2009-03-25	25.640	27.000	25.250	26.250	2.491	95,400
2009-03-24	24.980	26.690	24.470	26.000	2.467	129,600
2009-03-23	23.500	26.450	23.500	24.250	2.301	127,800
2009-03-20	22.500	24.370	22.500	23.500	2.230	79,200
2009-03-19	20.750	22.500	20.550	22.500	2.135	182,700
2009-03-18	20.250	21.000	20.000	20.500	1.945	83,700
2009-03-17	19.700	20.680	19.250	19.950	1.893	154,800
2009-03-16	20.000	20.310	19.860	19.860	1.885	147,600
2009-03-13	19.870	19.980	18.500	19.300	1.832	97,200
2009-03-12	18.150	20.440	18.000	19.480	1.849	132,300
2009-03-11	19.340	19.340	17.870	18.480	1.754	343,800
2009-03-10	17.410	18.220	16.500	18.220	1.729	128,700
2009-03-09	18.000	18.020	16.300	16.490	1.547	235,800
2009-03-06	18.380	18.750	17.200	18.250	1.712	227,700
2009-03-05	20.000	20.000	18.550	18.770	1.761	85,500
2009-03-04	18.450	21.090	18.250	20.000	1.876	134,100
2009-03-03	18.510	19.250	18.250	18.450	1.731	114,300

← NewerPage 74 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.