Teerth Gopicon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.40	24.40	22.35	22.35	22.35	-4.89%	133,400
May 27, 2026	23.50	23.50	23.50	23.50	23.50	4.91%	63,800
May 26, 2026	20.40	22.40	20.40	22.40	22.40	4.92%	79,800
May 25, 2026	20.45	21.35	20.45	21.35	21.35	4.91%	106,600
May 22, 2026	20.35	20.35	20.35	20.35	20.35	-1.93%	31,200
May 21, 2026	20.75	20.75	20.75	20.75	20.75	-1.89%	4,000
May 20, 2026	21.15	21.15	21.15	21.15	21.15	-1.86%	9,000
May 19, 2026	21.55	21.55	21.55	21.55	21.55	-1.82%	5,800
May 18, 2026	21.95	21.95	21.95	21.95	21.95	-1.79%	8,800
May 15, 2026	22.35	22.35	22.35	22.35	22.35	-1.97%	12,800
May 14, 2026	23.00	23.00	22.80	22.80	22.80	-1.94%	13,200
May 13, 2026	23.25	23.25	23.25	23.25	23.25	-1.90%	10,600
May 12, 2026	24.00	24.00	23.70	23.70	23.70	-1.86%	12,200
May 11, 2026	24.15	24.15	24.15	24.15	24.15	-1.83%	17,800
May 8, 2026	25.15	25.15	24.60	24.60	24.60	-0.40%	75,600
May 7, 2026	24.70	24.70	24.70	24.70	24.70	-1.98%	17,200
May 6, 2026	25.20	25.20	25.20	25.20	25.20	-1.95%	12,600
May 5, 2026	25.70	25.70	25.70	25.70	25.70	-1.91%	21,800
May 4, 2026	26.75	26.75	26.20	26.20	26.20	-1.87%	38,800
Apr 30, 2026	26.70	26.70	26.70	26.70	26.70	-1.84%	50,000
Apr 29, 2026	27.20	27.20	27.20	27.20	27.20	-1.98%	35,600
Apr 28, 2026	27.75	27.75	27.75	27.75	27.75	-1.94%	11,600
Apr 27, 2026	28.30	28.30	28.30	28.30	28.30	-1.91%	6,600
Apr 24, 2026	28.85	28.85	28.85	28.85	28.85	-1.87%	3,000
Apr 23, 2026	29.40	29.40	29.40	29.40	29.40	-1.84%	3,200
Apr 22, 2026	29.95	29.95	29.95	29.95	29.95	-1.96%	8,200
Apr 21, 2026	30.55	30.55	30.55	30.55	30.55	-1.93%	6,600
Apr 20, 2026	31.15	31.15	31.15	31.15	31.15	-1.89%	4,000
Apr 17, 2026	31.75	31.75	31.75	31.75	31.75	-1.85%	8,400
Apr 16, 2026	35.30	35.30	32.00	32.35	32.35	-3.86%	277,400
Apr 15, 2026	33.65	33.65	33.65	33.65	33.65	4.99%	13,400
Apr 13, 2026	31.20	32.05	31.20	32.05	32.05	4.91%	36,600
Apr 10, 2026	30.55	30.55	29.00	30.55	30.55	4.98%	95,800
Apr 9, 2026	26.50	29.10	26.50	29.10	29.10	4.86%	225,000
Apr 8, 2026	26.20	28.90	26.20	27.75	27.75	0.73%	186,200
Apr 7, 2026	27.55	28.95	27.55	27.55	27.55	-4.84%	27,600
Apr 6, 2026	30.10	31.95	28.95	28.95	28.95	-4.93%	150,400
Apr 2, 2026	30.45	30.45	30.45	30.45	30.45	-1.93%	3,000
Apr 1, 2026	31.05	31.05	31.05	31.05	31.05	-1.90%	7,600
Mar 30, 2026	31.65	31.65	31.65	31.65	31.65	-1.86%	3,400
Mar 27, 2026	32.25	32.25	32.25	32.25	32.25	-1.98%	20,600
Mar 25, 2026	32.90	32.90	32.90	32.90	32.90	-1.94%	37,000
Mar 24, 2026	33.55	33.55	33.55	33.55	33.55	-1.90%	5,400
Mar 23, 2026	34.20	34.25	34.20	34.20	34.20	-1.87%	2,000
Mar 20, 2026	34.85	34.85	34.85	34.85	34.85	-1.97%	6,400
Mar 19, 2026	35.55	35.55	35.55	35.55	35.55	-1.93%	5,000
Mar 18, 2026	36.25	36.25	36.25	36.25	36.25	-1.89%	7,400
Mar 17, 2026	36.95	36.95	36.95	36.95	36.95	-1.99%	3,600
Mar 16, 2026	37.70	37.70	37.70	37.70	37.70	-1.95%	9,800
Mar 13, 2026	38.45	38.45	38.45	38.45	38.45	-1.91%	11,800