Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	20.900	20.950	18.300	19.000	1.782	220,500
2009-02-27	22.160	22.540	21.250	21.390	2.007	336,600
2009-02-26	23.000	23.670	21.200	22.160	2.079	116,100
2009-02-25	22.000	23.060	22.000	23.060	2.163	74,700
2009-02-24	22.000	23.400	21.000	22.200	2.082	106,200
2009-02-23	22.790	22.790	21.000	22.200	2.082	132,300
2009-02-20	22.640	23.250	21.250	22.800	2.139	357,300
2009-02-19	21.850	22.730	21.470	22.200	2.082	104,400
2009-02-18	21.750	22.370	21.300	22.250	2.087	210,600
2009-02-17	22.250	22.560	22.000	22.330	2.095	123,300
2009-02-13	23.120	23.250	22.260	22.650	2.125	186,300
2009-02-12	23.800	23.800	23.010	23.600	2.214	80,100
2009-02-11	23.800	24.500	23.800	24.170	2.267	81,000
2009-02-10	25.000	25.010	24.000	24.070	2.258	70,200
2009-02-09	26.270	26.270	24.800	25.230	2.367	57,600
2009-02-06	25.920	26.700	25.920	26.290	2.466	110,700
2009-02-05	24.390	25.750	24.390	25.650	2.406	78,300
2009-02-04	25.120	25.120	24.220	24.310	2.280	74,700
2009-02-03	25.070	25.500	24.410	25.100	2.355	121,500
2009-02-02	23.280	25.470	23.280	25.150	2.359	107,100
2009-01-30	24.700	24.740	23.300	23.500	2.204	57,600
2009-01-29	26.050	26.050	24.610	24.610	2.308	26,100
2009-01-28	26.500	26.580	25.750	25.750	2.415	46,800
2009-01-27	25.900	26.990	25.900	26.280	2.465	45,000
2009-01-26	24.750	27.000	24.550	26.010	2.440	50,400
2009-01-23	24.200	24.750	24.200	24.700	2.317	12,600
2009-01-22	25.700	25.700	24.100	24.570	2.305	59,400
2009-01-21	25.930	25.930	24.760	25.750	2.415	94,500
2009-01-20	26.300	26.350	25.150	25.150	2.359	64,800
2009-01-16	27.150	27.200	26.010	26.260	2.463	72,900
2009-01-15	27.250	27.250	26.250	26.970	2.530	34,200
2009-01-14	27.290	27.850	26.500	27.750	2.603	63,000
2009-01-13	27.800	28.500	27.010	27.050	2.537	30,600
2009-01-12	28.980	29.400	27.000	27.000	2.533	38,700
2009-01-09	28.000	28.960	28.000	28.720	2.694	38,700
2009-01-08	27.200	28.390	26.500	28.390	2.663	63,900
2009-01-07	28.960	29.000	27.720	28.000	2.627	77,400
2009-01-06	27.000	30.650	27.000	30.000	2.814	210,600
2009-01-05	25.050	26.680	24.750	26.500	2.486	66,600
2009-01-02	23.580	24.960	23.000	24.690	2.316	702,900
2008-12-31	22.560	23.750	22.560	23.100	2.167	268,200
2008-12-30	23.250	23.850	23.000	23.510	2.205	266,400
2008-12-29	24.750	24.750	22.250	22.800	2.139	218,700
2008-12-26	24.090	25.950	24.090	24.350	2.284	165,600
2008-12-24	25.080	25.400	24.240	25.250	2.369	46,800
2008-12-23	26.950	26.950	25.100	25.100	2.355	141,300
2008-12-22	24.800	27.000	24.800	26.850	2.519	189,900
2008-12-19	23.660	25.950	23.600	25.350	2.378	125,100
2008-12-18	22.750	23.710	22.250	23.450	2.200	171,900
2008-12-17	23.750	23.970	21.100	22.210	2.083	242,100
2008-12-16	22.600	24.000	22.600	24.000	2.251	91,800
2008-12-15	24.000	24.000	22.500	23.060	2.163	286,200
2008-12-12	22.880	25.000	21.170	23.750	2.228	283,500
2008-12-11	24.000	24.000	22.390	23.500	2.204	76,500
2008-12-10	23.650	23.850	22.000	23.500	2.204	296,100
2008-12-09	24.000	24.100	22.700	23.650	2.218	164,700
2008-12-08	22.700	25.000	22.700	23.650	2.218	87,300
2008-12-05	23.000	23.630	21.050	23.010	2.158	58,500
2008-12-04	23.440	23.990	22.230	23.000	2.158	119,700
2008-12-03	24.410	24.450	22.140	23.570	2.211	351,900

← NewerPage 75 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.