Topicus.com Inc. (TOITF)
OTCMKTS · Delayed Price · Currency is USD
127.90
-0.30 (-0.23%)
Sep 3, 2025, 10:36 AM EDT
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 124.00 | 128.19 | 123.00 | 128.19 | 128.19 | 3.12% | 4,202 |
| Aug 29, 2025 | 123.45 | 124.37 | 122.41 | 124.31 | 124.31 | 0.25% | 5,839 |
| Aug 28, 2025 | 122.77 | 124.71 | 122.77 | 124.00 | 124.00 | 1.42% | 2,414 |
| Aug 27, 2025 | 124.75 | 124.75 | 121.51 | 122.26 | 122.26 | -3.54% | 10,204 |
| Aug 26, 2025 | 127.81 | 127.81 | 126.72 | 126.75 | 126.75 | -0.78% | 13,450 |
| Aug 25, 2025 | 123.38 | 127.74 | 123.37 | 127.74 | 127.74 | 0.81% | 14,375 |
| Aug 22, 2025 | 122.13 | 126.72 | 122.13 | 126.72 | 126.72 | 3.12% | 8,037 |
| Aug 21, 2025 | 119.50 | 122.90 | 119.41 | 122.88 | 122.88 | 2.83% | 2,849 |
| Aug 20, 2025 | 120.45 | 121.00 | 119.50 | 119.50 | 119.50 | -1.39% | 3,387 |
| Aug 19, 2025 | 119.19 | 121.30 | 119.19 | 121.19 | 121.19 | -1.35% | 6,771 |
| Aug 18, 2025 | 123.39 | 123.75 | 122.49 | 122.85 | 122.85 | 0.20% | 7,136 |
| Aug 15, 2025 | 120.86 | 125.49 | 120.86 | 122.60 | 122.60 | 3.90% | 6,631 |
| Aug 14, 2025 | 121.75 | 121.75 | 114.90 | 118.00 | 118.00 | -3.08% | 30,139 |
| Aug 13, 2025 | 125.00 | 125.50 | 121.75 | 121.75 | 121.75 | -3.64% | 14,894 |
| Aug 12, 2025 | 125.00 | 127.43 | 125.00 | 126.35 | 126.35 | -1.29% | 12,885 |
| Aug 11, 2025 | 130.00 | 130.00 | 126.79 | 128.00 | 128.00 | -3.51% | 8,781 |
| Aug 8, 2025 | 132.00 | 132.65 | 131.72 | 132.65 | 132.65 | -0.33% | 5,073 |
| Aug 7, 2025 | 133.56 | 133.56 | 132.49 | 133.10 | 133.10 | 0.23% | 1,522 |
| Aug 6, 2025 | 133.35 | 133.60 | 132.79 | 132.79 | 132.79 | -1.16% | 3,802 |
| Aug 5, 2025 | 134.36 | 135.61 | 133.00 | 134.35 | 134.35 | -4.03% | 8,319 |
| Aug 4, 2025 | 131.00 | 140.00 | 130.00 | 140.00 | 140.00 | 3.70% | 2,610 |
| Aug 1, 2025 | 133.00 | 137.17 | 131.78 | 135.00 | 135.00 | -1.72% | 9,702 |
| Jul 31, 2025 | 138.00 | 138.00 | 137.36 | 137.36 | 137.36 | 0.29% | 2,449 |
| Jul 30, 2025 | 136.26 | 137.19 | 136.26 | 136.96 | 136.96 | 1.68% | 2,300 |
| Jul 29, 2025 | 136.50 | 136.50 | 133.67 | 134.70 | 134.70 | -1.73% | 2,795 |
| Jul 28, 2025 | 141.20 | 141.20 | 137.07 | 137.07 | 137.07 | -1.50% | 2,980 |
| Jul 25, 2025 | 139.42 | 139.42 | 139.16 | 139.16 | 139.16 | 3.13% | 4,658 |
| Jul 24, 2025 | 135.01 | 135.91 | 133.66 | 134.93 | 134.93 | 0.46% | 1,960 |
| Jul 23, 2025 | 135.69 | 135.69 | 132.68 | 134.32 | 134.32 | -1.94% | 6,831 |
| Jul 22, 2025 | 139.86 | 139.86 | 136.24 | 136.98 | 136.98 | -2.27% | 4,432 |
| Jul 21, 2025 | 143.92 | 144.10 | 139.89 | 140.16 | 140.16 | -1.04% | 4,774 |
| Jul 18, 2025 | 141.04 | 141.65 | 140.00 | 141.64 | 141.64 | 3.81% | 4,642 |
| Jul 17, 2025 | 134.02 | 136.55 | 134.02 | 136.44 | 136.44 | 1.89% | 5,840 |
| Jul 16, 2025 | 129.50 | 134.34 | 129.50 | 133.91 | 133.91 | 3.57% | 11,157 |
| Jul 15, 2025 | 130.00 | 130.46 | 129.00 | 129.30 | 129.30 | 0.23% | 3,339 |
| Jul 14, 2025 | 131.22 | 131.22 | 129.00 | 129.00 | 129.00 | -0.77% | 4,524 |
| Jul 11, 2025 | 134.26 | 134.26 | 130.00 | 130.00 | 130.00 | -2.62% | 4,145 |
| Jul 10, 2025 | 125.87 | 134.30 | 125.87 | 133.50 | 133.50 | 2.30% | 5,435 |
| Jul 9, 2025 | 130.76 | 130.76 | 130.50 | 130.50 | 130.50 | 0.38% | 2,195 |
| Jul 8, 2025 | 128.48 | 130.00 | 128.48 | 130.00 | 130.00 | 1.51% | 3,990 |
| Jul 7, 2025 | 125.04 | 128.21 | 125.04 | 128.07 | 128.07 | 0.24% | 10,128 |
| Jul 3, 2025 | 128.34 | 128.40 | 127.76 | 127.76 | 127.76 | 1.12% | 4,447 |
| Jul 2, 2025 | 126.90 | 126.90 | 126.35 | 126.35 | 126.35 | 1.08% | 1,903 |
| Jul 1, 2025 | 126.50 | 127.00 | 119.52 | 125.00 | 125.00 | 0.09% | 3,383 |
| Jun 30, 2025 | 123.91 | 124.89 | 123.87 | 124.89 | 124.89 | 1.78% | 6,879 |
| Jun 27, 2025 | 120.00 | 123.47 | 120.00 | 122.70 | 122.70 | 2.25% | 3,199 |
| Jun 26, 2025 | 119.00 | 120.00 | 118.44 | 120.00 | 120.00 | 1.00% | 5,716 |
| Jun 25, 2025 | 121.37 | 121.37 | 118.82 | 118.82 | 118.82 | -1.80% | 9,087 |
| Jun 24, 2025 | 120.50 | 120.99 | 120.01 | 120.99 | 120.99 | 0.13% | 10,951 |
| Jun 23, 2025 | 119.04 | 120.91 | 118.86 | 120.83 | 120.83 | 1.32% | 6,384 |