Texas Pacific Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	21.150	24.990	20.580	24.760	2.323	93,600
2008-12-01	21.700	21.700	19.040	20.770	1.948	182,700
2008-11-28	21.600	22.000	21.050	21.700	2.036	171,000
2008-11-26	21.050	25.570	21.050	23.800	2.233	461,700
2008-11-25	22.250	24.800	21.800	24.330	2.282	405,900
2008-11-24	20.190	22.100	19.450	22.000	2.064	300,600
2008-11-21	19.500	21.240	16.100	19.500	1.829	724,500
2008-11-20	21.860	22.800	19.500	20.000	1.876	480,600
2008-11-19	23.610	24.240	22.140	22.500	2.111	94,500
2008-11-18	24.150	25.080	21.800	24.500	2.298	150,300
2008-11-17	25.750	26.280	22.030	24.240	2.274	272,700
2008-11-14	24.250	27.000	23.750	26.470	2.483	66,600
2008-11-13	25.020	25.020	20.000	24.910	2.337	219,600
2008-11-12	26.890	26.890	21.830	24.470	2.295	347,400
2008-11-11	27.150	27.150	26.240	26.820	2.516	135,900
2008-11-10	27.600	27.600	26.760	26.760	2.510	69,300
2008-11-07	28.250	28.600	26.500	27.600	2.589	61,200
2008-11-06	29.500	29.500	27.600	28.170	2.642	195,300
2008-11-05	28.650	31.330	28.560	29.000	2.720	54,000
2008-11-04	28.490	29.910	27.290	28.500	2.673	73,800
2008-11-03	28.210	28.750	27.040	28.090	2.635	172,800
2008-10-31	28.370	29.900	25.500	28.080	2.634	230,400
2008-10-30	28.650	30.000	27.340	28.750	2.697	135,900
2008-10-29	28.450	29.190	25.500	28.000	2.627	299,700
2008-10-28	27.930	29.500	24.000	28.500	2.673	198,900
2008-10-27	28.200	28.530	24.790	27.880	2.615	235,800
2008-10-24	30.000	30.040	26.400	29.170	2.736	240,300
2008-10-23	32.390	35.120	30.750	30.750	2.885	450,000
2008-10-22	34.800	34.800	30.170	32.820	3.079	304,200
2008-10-21	34.820	36.710	33.750	35.370	3.318	99,900
2008-10-20	32.000	35.500	31.980	34.490	3.235	460,800
2008-10-17	28.600	33.910	28.600	32.050	3.006	85,500
2008-10-16	27.540	32.000	26.050	29.790	2.794	309,600
2008-10-15	29.300	29.360	26.730	27.400	2.570	234,000
2008-10-14	25.440	32.320	23.020	28.320	2.657	199,800
2008-10-13	24.520	31.990	24.520	31.010	2.909	285,300
2008-10-10	24.990	24.990	20.000	23.860	2.238	1,179,900
2008-10-09	25.290	26.920	24.750	24.750	2.322	135,000
2008-10-08	28.900	29.210	24.750	25.610	2.402	541,800
2008-10-07	31.390	32.140	29.240	29.850	2.800	288,000
2008-10-06	36.260	36.260	27.500	31.620	2.966	683,100
2008-10-03	36.820	39.010	36.200	37.600	3.527	105,300
2008-10-02	37.400	37.620	36.360	37.590	3.526	238,500
2008-10-01	37.180	37.700	36.260	37.700	3.536	55,800
2008-09-30	36.700	38.220	36.520	37.310	3.500	224,100
2008-09-29	38.840	39.170	37.000	37.690	3.535	149,400
2008-09-26	38.980	44.480	38.980	39.210	3.678	92,700
2008-09-25	37.010	40.680	37.010	39.750	3.729	182,700
2008-09-24	38.290	39.190	38.000	38.440	3.606	113,400
2008-09-23	38.210	38.740	38.000	38.500	3.611	136,800
2008-09-22	37.800	39.150	37.710	38.910	3.650	295,200
2008-09-19	37.670	39.930	37.510	39.100	3.668	220,500
2008-09-18	38.590	39.100	38.000	38.210	3.584	285,300
2008-09-17	40.150	40.830	38.000	39.500	3.705	159,300
2008-09-16	39.000	39.530	38.200	38.600	3.621	178,200
2008-09-15	40.340	40.340	38.140	39.000	3.658	262,800
2008-09-12	41.390	41.430	40.960	41.060	3.852	273,600
2008-09-11	41.010	42.490	40.210	41.540	3.897	276,300
2008-09-10	42.500	42.740	41.500	41.500	3.893	215,100
2008-09-09	41.750	42.010	40.010	41.800	3.921	180,000

← NewerPage 76 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.