Teerth Gopicon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.55	15.55	15.55	15.55	15.55	-4.89%	22,800
Aug 20, 2026	16.35	16.35	16.35	16.35	16.35	-4.94%	19,400
Aug 19, 2026	17.20	17.20	17.20	17.20	17.20	-4.97%	7,800
Aug 18, 2026	18.10	18.10	18.10	18.10	18.10	-4.99%	5,400
Aug 17, 2026	19.15	19.15	19.05	19.05	19.05	-4.99%	34,000
Aug 14, 2026	20.15	21.00	19.55	20.05	20.05	-2.43%	30,200
Aug 13, 2026	21.65	21.65	20.05	20.55	20.55	-1.44%	29,000
Aug 12, 2026	21.00	21.40	19.80	20.85	20.85	0.24%	24,800
Aug 11, 2026	21.65	21.65	20.15	20.80	20.80	-1.89%	12,000
Aug 10, 2026	21.60	21.60	19.80	21.20	21.20	2.17%	16,000
Aug 7, 2026	19.70	20.90	19.70	20.75	20.75	3.49%	9,400
Aug 6, 2026	19.40	20.35	18.75	20.05	20.05	2.82%	13,800
Aug 5, 2026	19.70	19.80	18.05	19.50	19.50	2.90%	18,400
Aug 4, 2026	19.00	19.20	18.40	18.95	18.95	-1.30%	5,400
Aug 3, 2026	19.50	19.50	18.20	19.20	19.20	2.40%	8,600
Jul 31, 2026	18.20	19.00	17.70	18.75	18.75	1.35%	20,400
Jul 30, 2026	19.30	19.85	18.40	18.50	18.50	-4.39%	10,000
Jul 29, 2026	20.60	20.60	19.10	19.35	19.35	-2.52%	11,000
Jul 28, 2026	19.75	20.15	18.35	19.85	19.85	2.85%	19,800
Jul 27, 2026	18.75	20.35	18.75	19.30	19.30	-2.03%	7,400
Jul 24, 2026	18.70	20.60	18.70	19.70	19.70	0.25%	40,000
Jul 23, 2026	19.65	19.65	19.65	19.65	19.65	-4.84%	4,200
Jul 22, 2026	20.65	20.65	20.65	20.65	20.65	-4.84%	3,600
Jul 21, 2026	21.70	21.70	21.70	21.70	21.70	-4.82%	4,600
Jul 20, 2026	23.80	23.80	22.80	22.80	22.80	-4.80%	52,800
Jul 17, 2026	26.05	26.05	23.65	23.95	23.95	-3.62%	161,600
Jul 16, 2026	24.35	24.85	24.35	24.85	24.85	4.85%	37,200
Jul 15, 2026	23.70	23.70	23.00	23.70	23.70	4.87%	62,800
Jul 14, 2026	22.60	22.60	22.60	22.60	22.60	4.87%	18,600
Jul 13, 2026	21.05	21.55	21.00	21.55	21.55	4.87%	46,600
Jul 10, 2026	20.00	20.55	20.00	20.55	20.55	4.85%	44,600
Jul 9, 2026	17.85	19.60	17.80	19.60	19.60	4.81%	34,800
Jul 8, 2026	18.75	18.75	18.15	18.70	18.70	4.47%	80,800
Jul 7, 2026	17.90	17.90	17.90	17.90	17.90	4.99%	17,000
Jul 6, 2026	17.05	17.05	16.15	17.05	17.05	4.92%	35,400
Jul 3, 2026	16.25	16.25	16.25	16.25	16.25	4.84%	13,400
Jul 2, 2026	14.80	15.50	14.80	15.50	15.50	4.73%	26,400
Jul 1, 2026	15.00	15.80	14.80	14.80	14.80	-4.82%	56,200
Jun 30, 2026	16.50	16.50	15.55	15.55	15.55	-4.89%	39,800
Jun 29, 2026	16.75	16.75	16.05	16.35	16.35	-2.39%	21,400
Jun 25, 2026	16.55	17.10	16.55	16.75	16.75	-3.74%	34,600
Jun 24, 2026	18.00	18.45	17.30	17.40	17.40	-4.40%	38,000
Jun 23, 2026	19.00	19.45	18.20	18.20	18.20	-4.96%	40,200
Jun 22, 2026	19.75	19.75	19.00	19.15	19.15	-3.04%	14,400
Jun 19, 2026	19.85	20.35	19.55	19.75	19.75	-1.00%	9,400
Jun 18, 2026	19.75	20.50	19.35	19.95	19.95	1.01%	35,800
Jun 17, 2026	20.55	20.55	19.55	19.75	19.75	-1.25%	24,000
Jun 16, 2026	20.50	20.75	19.90	20.00	20.00	-4.08%	31,800
Jun 15, 2026	19.70	20.95	19.15	20.85	20.85	3.73%	39,000
Jun 12, 2026	21.35	21.35	20.00	20.10	20.10	-1.47%	26,800