Texas Pacific Land Corporation (FRA:9WY)
Germany
· Delayed Price · Currency is EUR 782.50
-10.00 (-1.26%)
At close: Dec 5, 2025
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 782.50 | 782.50 | 782.50 | 782.50 | 782.50 | -1.26% | - |
| Dec 4, 2025 | 777.50 | 792.50 | 777.50 | 792.50 | 792.50 | 7.46% | 1 |
| Dec 3, 2025 | 737.50 | 737.50 | 737.50 | 737.50 | 737.50 | 0.96% | - |
| Dec 2, 2025 | 730.50 | 730.50 | 730.50 | 730.50 | 730.50 | -0.75% | - |
| Dec 1, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -0.27% | - |
| Nov 28, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 736.62 | -1.73% | - |
| Nov 27, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 749.60 | 1.35% | 2 |
| Nov 26, 2025 | 741.00 | 741.00 | 741.00 | 741.00 | 739.61 | 1.37% | - |
| Nov 25, 2025 | 753.50 | 753.50 | 724.00 | 731.00 | 729.63 | -6.76% | 52 |
| Nov 24, 2025 | 771.00 | 784.00 | 771.00 | 784.00 | 782.53 | 0.90% | 2 |
| Nov 21, 2025 | 758.50 | 777.00 | 758.00 | 777.00 | 775.55 | -1.15% | 11 |
| Nov 20, 2025 | 786.00 | 786.00 | 786.00 | 786.00 | 784.53 | -0.25% | - |
| Nov 19, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | 786.53 | -3.49% | - |
| Nov 18, 2025 | 816.50 | 816.50 | 816.50 | 816.50 | 814.97 | -2.33% | - |
| Nov 17, 2025 | 873.50 | 873.50 | 836.00 | 836.00 | 834.44 | -1.12% | 1 |
| Nov 14, 2025 | 841.50 | 845.50 | 841.50 | 845.50 | 843.92 | -2.37% | 2 |
| Nov 13, 2025 | 866.00 | 866.00 | 866.00 | 866.00 | 864.38 | 2.06% | - |
| Nov 12, 2025 | 848.50 | 848.50 | 848.50 | 848.50 | 846.91 | -1.96% | - |
| Nov 11, 2025 | 850.00 | 871.00 | 850.00 | 865.50 | 863.88 | 2.00% | 15 |
| Nov 10, 2025 | 863.00 | 863.00 | 848.50 | 848.50 | 846.91 | -2.75% | 3 |
| Nov 7, 2025 | 872.50 | 872.50 | 872.50 | 872.50 | 870.87 | - | - |
| Nov 6, 2025 | 790.50 | 872.50 | 790.50 | 872.50 | 870.87 | 7.38% | 10 |
| Nov 5, 2025 | 789.00 | 812.50 | 789.00 | 812.50 | 810.98 | 1.82% | 5 |
| Nov 4, 2025 | 805.00 | 805.00 | 798.00 | 798.00 | 796.51 | -1.42% | 11 |
| Nov 3, 2025 | 824.50 | 824.50 | 809.50 | 809.50 | 807.99 | 2.27% | 9 |
| Oct 31, 2025 | 791.50 | 791.50 | 791.50 | 791.50 | 790.02 | 1.02% | - |
| Oct 30, 2025 | 783.50 | 783.50 | 783.50 | 783.50 | 782.04 | 0.97% | - |
| Oct 29, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 774.55 | -2.14% | - |
| Oct 28, 2025 | 785.00 | 793.00 | 785.00 | 793.00 | 791.52 | -0.25% | 2 |
| Oct 27, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 793.51 | -1.12% | - |
| Oct 24, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | 802.50 | 1.77% | - |
| Oct 23, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 788.52 | -0.25% | - |
| Oct 22, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | 790.52 | -0.50% | - |
| Oct 21, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 794.51 | -0.13% | - |
| Oct 20, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 795.51 | 0.57% | - |
| Oct 17, 2025 | 792.50 | 792.50 | 792.50 | 792.50 | 791.02 | 0.76% | - |
| Oct 16, 2025 | 786.50 | 786.50 | 786.50 | 786.50 | 785.03 | -1.87% | - |
| Oct 15, 2025 | 774.00 | 801.50 | 774.00 | 801.50 | 800.00 | 1.91% | 3 |
| Oct 14, 2025 | 760.50 | 786.50 | 760.50 | 786.50 | 785.03 | 2.28% | 10 |
| Oct 13, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 767.56 | 0.52% | - |
| Oct 10, 2025 | 778.00 | 778.00 | 765.00 | 765.00 | 763.57 | -5.15% | 8 |
| Oct 9, 2025 | 811.00 | 811.00 | 806.50 | 806.50 | 804.99 | -1.53% | 5 |
| Oct 8, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 817.47 | -1.03% | - |
| Oct 7, 2025 | 827.50 | 827.50 | 827.50 | 827.50 | 825.95 | 3.05% | - |
| Oct 6, 2025 | 803.00 | 803.00 | 803.00 | 803.00 | 801.50 | -3.43% | - |
| Oct 3, 2025 | 820.00 | 831.50 | 820.00 | 831.50 | 829.95 | -0.18% | 10 |
| Oct 2, 2025 | 812.00 | 833.00 | 812.00 | 833.00 | 831.44 | 4.45% | 3 |
| Oct 1, 2025 | 786.50 | 797.50 | 786.50 | 797.50 | 796.01 | 2.57% | 2 |
| Sep 30, 2025 | 777.50 | 777.50 | 777.50 | 777.50 | 776.05 | -5.53% | - |
| Sep 29, 2025 | 820.50 | 823.00 | 820.50 | 823.00 | 821.46 | 4.91% | 39 |
| Sep 26, 2025 | 784.50 | 784.50 | 784.50 | 784.50 | 783.03 | -0.44% | - |
| Sep 25, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | 786.53 | 0.70% | - |
| Sep 24, 2025 | 782.50 | 782.50 | 782.50 | 782.50 | 781.04 | 1.29% | - |
| Sep 23, 2025 | 736.50 | 772.50 | 736.50 | 772.50 | 771.06 | 4.53% | 15 |
| Sep 22, 2025 | 739.00 | 739.00 | 739.00 | 739.00 | 737.62 | -3.78% | - |
| Sep 19, 2025 | 768.00 | 768.00 | 768.00 | 768.00 | 766.56 | -0.32% | - |
| Sep 18, 2025 | 770.50 | 770.50 | 770.50 | 770.50 | 769.06 | -1.41% | - |
| Sep 17, 2025 | 781.50 | 781.50 | 781.50 | 781.50 | 780.04 | 0.71% | - |
| Sep 16, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 774.55 | -1.90% | - |
| Sep 15, 2025 | 791.00 | 791.00 | 791.00 | 791.00 | 789.52 | -1.13% | - |
| Sep 12, 2025 | 793.50 | 800.00 | 793.50 | 800.00 | 798.50 | -1.54% | 15 |
| Sep 11, 2025 | 793.50 | 812.50 | 793.50 | 812.50 | 810.98 | 6.63% | 15 |
| Sep 10, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 760.58 | -0.59% | - |
| Sep 9, 2025 | 766.50 | 766.50 | 766.50 | 766.50 | 765.07 | 1.93% | - |
| Sep 8, 2025 | 752.00 | 752.00 | 752.00 | 752.00 | 750.59 | -4.57% | - |
| Sep 5, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | 786.53 | 1.87% | - |
| Sep 4, 2025 | 773.50 | 773.50 | 773.50 | 773.50 | 772.05 | -3.55% | - |
| Sep 3, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 800.50 | 1.91% | - |
| Sep 2, 2025 | 789.50 | 799.50 | 787.00 | 787.00 | 785.53 | -0.44% | 12 |
| Sep 1, 2025 | 790.50 | 790.50 | 790.50 | 790.50 | 787.66 | 0.83% | - |
| Aug 29, 2025 | 784.00 | 784.00 | 784.00 | 784.00 | 781.18 | 1.55% | - |
| Aug 28, 2025 | 772.00 | 772.00 | 772.00 | 772.00 | 769.22 | -0.96% | - |
| Aug 27, 2025 | 776.50 | 779.50 | 776.50 | 779.50 | 776.70 | 0.39% | 2 |
| Aug 26, 2025 | 765.50 | 776.50 | 765.50 | 776.50 | 773.71 | 0.65% | 38 |
| Aug 25, 2025 | 771.50 | 771.50 | 771.50 | 771.50 | 768.73 | 2.59% | - |
| Aug 22, 2025 | 752.00 | 752.00 | 752.00 | 752.00 | 749.30 | -1.18% | - |
| Aug 21, 2025 | 761.00 | 761.00 | 761.00 | 761.00 | 758.26 | -0.85% | - |
| Aug 20, 2025 | 767.50 | 767.50 | 767.50 | 767.50 | 764.74 | 0.20% | - |
| Aug 19, 2025 | 758.50 | 766.00 | 758.50 | 766.00 | 763.25 | 2.54% | 29 |
| Aug 18, 2025 | 747.00 | 747.00 | 747.00 | 747.00 | 744.31 | -4.23% | - |
| Aug 15, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 777.20 | 4.28% | - |
| Aug 14, 2025 | 748.00 | 748.00 | 748.00 | 748.00 | 745.31 | -0.27% | - |
| Aug 13, 2025 | 724.50 | 750.00 | 724.50 | 750.00 | 747.30 | 2.81% | 15 |
| Aug 12, 2025 | 729.50 | 729.50 | 729.50 | 729.50 | 726.88 | -2.80% | - |
| Aug 11, 2025 | 732.00 | 750.50 | 732.00 | 750.50 | 747.80 | 0.27% | 17 |
| Aug 8, 2025 | 751.00 | 751.00 | 748.50 | 748.50 | 745.81 | -7.42% | 8 |
| Aug 7, 2025 | 808.50 | 808.50 | 808.50 | 808.50 | 805.59 | -2.59% | - |
| Aug 6, 2025 | 825.50 | 830.00 | 825.50 | 830.00 | 827.02 | 1.78% | 1 |
| Aug 5, 2025 | 815.50 | 815.50 | 815.50 | 815.50 | 812.57 | 1.81% | - |
| Aug 4, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 798.12 | -4.59% | - |
| Aug 1, 2025 | 839.50 | 839.50 | 839.50 | 839.50 | 836.48 | -2.38% | - |
| Jul 31, 2025 | 855.50 | 867.50 | 855.50 | 860.00 | 856.91 | 0.58% | 10 |
| Jul 30, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 851.93 | 0.47% | - |
| Jul 29, 2025 | 835.00 | 851.00 | 835.00 | 851.00 | 847.94 | 1.79% | 5 |
| Jul 28, 2025 | 836.00 | 836.00 | 836.00 | 836.00 | 832.99 | 2.64% | - |
| Jul 25, 2025 | 814.00 | 817.00 | 799.00 | 814.50 | 811.57 | -0.73% | 258 |
| Jul 24, 2025 | 787.00 | 820.50 | 787.00 | 820.50 | 817.55 | 3.21% | 15 |
| Jul 23, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 792.14 | -3.28% | - |
| Jul 22, 2025 | 822.00 | 822.00 | 822.00 | 822.00 | 819.04 | -4.97% | - |
| Jul 21, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 861.89 | 2.06% | 1 |