Teerth Gopicon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	21.15	21.15	20.10	20.40	20.40	-3.09%	10,800
Jun 10, 2026	20.95	21.45	20.00	21.05	21.05	-	24,800
Jun 9, 2026	22.50	22.50	20.90	21.05	21.05	-4.32%	47,200
Jun 8, 2026	23.20	23.20	21.95	22.00	22.00	-4.76%	13,000
Jun 5, 2026	22.85	23.10	22.45	23.10	23.10	1.09%	16,200
Jun 4, 2026	24.00	24.00	21.85	22.85	22.85	-0.65%	22,400
Jun 3, 2026	23.25	23.40	22.30	23.00	23.00	3.14%	20,600
Jun 2, 2026	20.25	22.30	20.20	22.30	22.30	4.94%	38,600
Jun 1, 2026	21.25	22.30	21.25	21.25	21.25	-4.92%	66,200
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