Texas Pacific Land Corp. (9WY.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:09PM CEST. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 541.00 | 542.00 | 538.50 | 542.00 | 542.00 | - |
| 05 June 2024 | 535.00 | 542.00 | 534.50 | 542.00 | 542.00 | - |
| 04 June 2024 | 542.00 | 542.50 | 542.00 | 542.00 | 542.00 | - |
| 03 June 2024 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | - |
| 03 June 2024 | 1.17 Dividend | |||||
| 31 May 2024 | 563.50 | 573.50 | 560.50 | 573.50 | 572.33 | 1 |
| 30 May 2024 | 559.50 | 567.00 | 559.00 | 565.00 | 563.85 | - |
| 29 May 2024 | 562.50 | 562.50 | 562.00 | 562.00 | 560.85 | - |
| 28 May 2024 | 559.50 | 566.50 | 559.50 | 566.50 | 565.34 | - |
| 27 May 2024 | 559.50 | 567.00 | 559.50 | 560.00 | 558.86 | 2 |
| 24 May 2024 | 559.00 | 559.00 | 558.50 | 558.50 | 557.36 | - |
| 23 May 2024 | 558.00 | 563.50 | 558.00 | 562.50 | 561.35 | - |
| 22 May 2024 | 565.50 | 565.50 | 565.50 | 565.50 | 564.35 | - |
| 21 May 2024 | 563.50 | 566.50 | 563.50 | 566.50 | 565.34 | - |
| 20 May 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 555.86 | - |
| 17 May 2024 | 556.50 | 560.00 | 556.50 | 560.00 | 558.86 | - |
| 16 May 2024 | 549.00 | 556.50 | 549.00 | 556.50 | 555.36 | 6 |
| 15 May 2024 | 557.50 | 557.50 | 550.50 | 550.50 | 549.38 | - |
| 14 May 2024 | 565.00 | 565.00 | 557.50 | 558.50 | 557.36 | 10 |
| 13 May 2024 | 575.00 | 575.00 | 558.00 | 558.00 | 556.86 | - |
| 10 May 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 567.84 | - |
| 09 May 2024 | 520.50 | 520.50 | 520.50 | 520.50 | 519.44 | - |
| 08 May 2024 | 527.00 | 527.00 | 523.00 | 523.50 | 522.43 | 50 |
| 07 May 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 525.92 | - |
| 06 May 2024 | 519.00 | 528.00 | 519.00 | 528.00 | 526.92 | - |
| 03 May 2024 | 519.50 | 519.50 | 519.50 | 519.50 | 518.44 | - |
| 02 May 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 516.44 | - |
| 30 Apr 2024 | 559.00 | 559.00 | 537.50 | 537.50 | 536.40 | - |
| 29 Apr 2024 | 553.00 | 562.50 | 553.00 | 561.00 | 559.86 | - |
| 26 Apr 2024 | 549.00 | 549.00 | 549.00 | 549.00 | 547.88 | - |
| 25 Apr 2024 | 545.00 | 551.50 | 540.00 | 548.00 | 546.88 | 2 |
| 24 Apr 2024 | 546.00 | 546.00 | 545.00 | 545.50 | 544.39 | - |
| 23 Apr 2024 | 546.00 | 546.50 | 546.00 | 546.50 | 545.39 | - |
| 22 Apr 2024 | 544.00 | 549.00 | 544.00 | 549.00 | 547.88 | 70 |
| 19 Apr 2024 | 540.50 | 548.00 | 540.50 | 546.00 | 544.89 | - |
| 18 Apr 2024 | 545.00 | 553.00 | 544.00 | 544.50 | 543.39 | - |
| 17 Apr 2024 | 549.00 | 549.00 | 546.00 | 546.00 | 544.89 | - |
| 16 Apr 2024 | 545.50 | 551.00 | 545.50 | 551.00 | 549.88 | - |
| 15 Apr 2024 | 566.50 | 566.50 | 548.50 | 548.50 | 547.38 | - |
| 12 Apr 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 556.86 | - |
| 11 Apr 2024 | 549.00 | 555.00 | 548.50 | 555.00 | 553.87 | - |
| 10 Apr 2024 | 539.50 | 546.00 | 539.50 | 544.50 | 543.39 | 6 |
| 09 Apr 2024 | 529.50 | 529.50 | 529.50 | 529.50 | 528.42 | - |
| 08 Apr 2024 | 546.00 | 554.50 | 546.00 | 554.50 | 553.37 | 10 |
| 05 Apr 2024 | 548.50 | 548.50 | 548.50 | 548.50 | 547.38 | - |
| 04 Apr 2024 | 538.00 | 538.00 | 538.00 | 538.00 | 536.90 | - |
| 03 Apr 2024 | 529.50 | 530.00 | 529.50 | 530.00 | 528.92 | - |
| 02 Apr 2024 | 528.00 | 528.00 | 528.00 | 528.00 | 526.92 | - |
| 28 Mar 2024 | 523.00 | 527.00 | 523.00 | 527.00 | 525.92 | - |
| 27 Mar 2024 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,544.84 | - |
| 27 Mar 2024 | 3:1 Stock split | |||||
| 26 Mar 2024 | 520.67 | 520.67 | 520.67 | 520.67 | 519.60 | - |
| 25 Mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 508.96 | - |
| 22 Mar 2024 | 510.67 | 518.00 | 510.67 | 516.00 | 514.95 | - |
| 21 Mar 2024 | 504.67 | 504.67 | 504.67 | 504.67 | 503.64 | - |
| 20 Mar 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 504.97 | - |
| 19 Mar 2024 | 502.67 | 502.67 | 502.00 | 502.00 | 500.98 | - |
| 18 Mar 2024 | 505.33 | 509.33 | 505.33 | 509.33 | 508.29 | - |
| 15 Mar 2024 | 493.33 | 493.33 | 493.33 | 493.33 | 492.33 | - |
| 15 Mar 2024 | 3:1 Stock split | |||||
| 14 Mar 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 479.02 | - |
| 13 Mar 2024 | 470.67 | 470.67 | 470.67 | 470.67 | 469.71 | - |
| 12 Mar 2024 | 463.33 | 463.33 | 463.33 | 463.33 | 462.39 | - |
| 11 Mar 2024 | 462.00 | 462.00 | 460.67 | 460.67 | 459.73 | - |
| 08 Mar 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 453.07 | - |
| 07 Mar 2024 | 450.67 | 450.67 | 450.67 | 450.67 | 449.75 | - |
| 06 Mar 2024 | 462.00 | 463.33 | 462.00 | 463.33 | 462.39 | - |
| 05 Mar 2024 | 468.00 | 472.00 | 467.33 | 467.33 | 466.38 | - |
| 04 Mar 2024 | 477.33 | 477.33 | 469.33 | 469.33 | 468.38 | - |
| 01 Mar 2024 | 483.33 | 483.33 | 481.33 | 481.33 | 480.35 | - |
| 29 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 469.04 | - |
| 29 Feb 2024 | 1.166667 Dividend | |||||
| 28 Feb 2024 | 484.67 | 485.33 | 482.67 | 483.33 | 481.18 | 135 |
| 27 Feb 2024 | 476.00 | 476.67 | 475.33 | 476.00 | 473.88 | - |
| 26 Feb 2024 | 477.33 | 477.33 | 475.33 | 475.33 | 473.22 | - |
| 23 Feb 2024 | 478.67 | 484.67 | 476.67 | 484.67 | 482.51 | 9 |
| 22 Feb 2024 | 466.00 | 466.00 | 465.33 | 465.33 | 463.26 | - |
| 21 Feb 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 453.97 | - |
| 20 Feb 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 461.94 | - |
| 19 Feb 2024 | 464.67 | 465.33 | 464.67 | 465.33 | 463.26 | - |
| 16 Feb 2024 | 456.67 | 461.33 | 456.67 | 461.33 | 459.28 | 6 |
| 15 Feb 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 442.02 | - |
| 14 Feb 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.04 | - |
| 13 Feb 2024 | 450.67 | 450.67 | 450.67 | 450.67 | 448.66 | - |
| 12 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 448.00 | - |
| 09 Feb 2024 | 455.33 | 455.33 | 455.33 | 455.33 | 453.31 | - |
| 08 Feb 2024 | 458.00 | 458.00 | 454.67 | 454.67 | 452.64 | - |
| 07 Feb 2024 | 444.67 | 444.67 | 444.67 | 444.67 | 442.69 | - |
| 06 Feb 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.04 | - |
| 05 Feb 2024 | 441.33 | 441.33 | 441.33 | 441.33 | 439.37 | - |
| 02 Feb 2024 | 441.33 | 450.00 | 441.33 | 450.00 | 448.00 | 30 |
| 01 Feb 2024 | 448.00 | 452.00 | 448.00 | 452.00 | 449.99 | - |
| 31 Jan 2024 | 460.00 | 460.67 | 460.00 | 460.67 | 458.62 | - |
| 30 Jan 2024 | 464.67 | 464.67 | 464.67 | 464.67 | 462.60 | - |
| 29 Jan 2024 | 454.00 | 455.33 | 454.00 | 454.67 | 452.64 | - |
| 26 Jan 2024 | 455.33 | 455.33 | 454.67 | 454.67 | 452.64 | - |
| 25 Jan 2024 | 459.33 | 459.33 | 459.33 | 459.33 | 457.29 | - |
| 24 Jan 2024 | 454.67 | 454.67 | 453.33 | 453.33 | 451.32 | - |
| 23 Jan 2024 | 451.33 | 452.67 | 450.00 | 452.00 | 449.99 | - |
| 22 Jan 2024 | 452.00 | 452.00 | 448.00 | 448.00 | 446.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.