Teerth Gopicon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	19.85	20.35	19.55	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
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