Topicus.com Inc. (TOITF)
OTCMKTS
· Delayed Price · Currency is USD
126.88
-3.12 (-2.40%)
Jun 6, 2025, 3:54 PM EDT
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 128.66 | 128.66 | 126.44 | 126.88 | 126.88 | -2.40% | 6,917 |
| Jun 5, 2025 | 131.77 | 132.40 | 130.00 | 130.00 | 130.00 | -2.06% | 5,104 |
| Jun 4, 2025 | 134.42 | 134.42 | 132.40 | 132.74 | 132.74 | 0.38% | 2,759 |
| Jun 3, 2025 | 131.65 | 133.04 | 130.50 | 132.23 | 132.23 | 0.44% | 9,036 |
| Jun 2, 2025 | 132.00 | 132.00 | 129.24 | 131.65 | 131.65 | 1.28% | 3,593 |
| May 30, 2025 | 128.36 | 130.15 | 128.36 | 129.98 | 129.98 | 1.47% | 6,067 |
| May 29, 2025 | 129.00 | 129.00 | 127.03 | 128.10 | 128.10 | 0.87% | 7,020 |
| May 28, 2025 | 128.92 | 128.92 | 125.50 | 127.00 | 127.00 | -1.55% | 7,366 |
| May 27, 2025 | 127.00 | 130.10 | 127.00 | 129.00 | 129.00 | 2.38% | 6,341 |
| May 23, 2025 | 124.26 | 129.00 | 121.86 | 126.00 | 126.00 | 1.12% | 9,662 |
| May 22, 2025 | 130.95 | 130.95 | 123.94 | 124.60 | 124.60 | -1.15% | 15,212 |
| May 21, 2025 | 131.17 | 131.97 | 126.00 | 126.05 | 126.05 | -3.63% | 19,468 |
| May 20, 2025 | 126.00 | 132.86 | 126.00 | 130.80 | 130.80 | 3.07% | 48,338 |
| May 19, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - | 745 |
| May 16, 2025 | 125.68 | 126.90 | 125.21 | 126.90 | 126.90 | 3.40% | 1,809 |
| May 15, 2025 | 122.73 | 122.73 | 122.73 | 122.73 | 122.73 | 1.55% | 3,058 |
| May 14, 2025 | 122.94 | 122.94 | 120.85 | 120.85 | 120.85 | - | 2,113 |
| May 13, 2025 | 126.00 | 126.00 | 120.00 | 120.85 | 120.85 | -4.42% | 15,910 |
| May 12, 2025 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - | 11,134 |
| May 9, 2025 | 128.46 | 128.46 | 124.13 | 126.44 | 126.44 | -0.08% | 5,818 |
| May 8, 2025 | 122.97 | 126.54 | 122.95 | 126.54 | 126.54 | 5.89% | 3,940 |
| May 7, 2025 | 119.01 | 120.29 | 119.01 | 119.50 | 119.50 | 1.79% | 17,463 |
| May 6, 2025 | 116.06 | 117.40 | 116.06 | 117.40 | 117.40 | 0.08% | 1,434 |
| May 5, 2025 | 117.34 | 119.21 | 117.31 | 117.31 | 117.31 | -1.49% | 7,962 |
| May 2, 2025 | 119.26 | 119.26 | 119.09 | 119.09 | 119.09 | 1.35% | 1,808 |
| May 1, 2025 | 121.77 | 121.77 | 117.50 | 117.50 | 117.50 | -0.46% | 5,574 |
| Apr 30, 2025 | 116.00 | 118.80 | 116.00 | 118.04 | 118.04 | 2.30% | 7,345 |
| Apr 29, 2025 | 114.15 | 115.39 | 113.97 | 115.39 | 115.39 | 1.66% | 6,266 |
| Apr 28, 2025 | 114.70 | 114.75 | 113.50 | 113.50 | 113.50 | -1.04% | 5,525 |
| Apr 25, 2025 | 114.63 | 115.50 | 113.66 | 114.69 | 114.69 | 0.62% | 5,536 |
| Apr 24, 2025 | 113.98 | 115.94 | 113.83 | 113.99 | 113.99 | 0.43% | 6,270 |
| Apr 23, 2025 | 112.35 | 113.50 | 112.35 | 113.50 | 113.50 | 2.40% | 2,863 |
| Apr 22, 2025 | 112.60 | 112.63 | 110.03 | 110.84 | 110.84 | 0.31% | 1,932 |
| Apr 21, 2025 | 112.00 | 112.00 | 110.12 | 110.50 | 110.50 | -1.34% | 2,969 |
| Apr 17, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.33% | 2,264 |
| Apr 16, 2025 | 107.71 | 112.37 | 107.71 | 112.37 | 112.37 | 5.02% | 5,211 |
| Apr 15, 2025 | 108.38 | 109.25 | 107.00 | 107.00 | 107.00 | -1.83% | 6,269 |
| Apr 14, 2025 | 107.61 | 109.00 | 105.50 | 109.00 | 109.00 | 5.83% | 7,037 |
| Apr 11, 2025 | 101.87 | 103.26 | 101.87 | 103.00 | 103.00 | 2.54% | 5,914 |
| Apr 10, 2025 | 107.58 | 107.58 | 99.90 | 100.45 | 100.45 | -2.16% | 6,892 |
| Apr 9, 2025 | 97.73 | 102.96 | 97.50 | 102.67 | 102.67 | 5.05% | 4,671 |
| Apr 8, 2025 | 97.80 | 99.50 | 97.73 | 97.73 | 97.73 | -0.07% | 8,608 |
| Apr 7, 2025 | 95.04 | 98.89 | 95.00 | 97.80 | 97.80 | -0.59% | 8,106 |
| Apr 4, 2025 | 98.60 | 99.50 | 97.58 | 98.38 | 98.38 | -4.29% | 4,944 |
| Apr 3, 2025 | 102.62 | 103.21 | 102.20 | 102.79 | 102.79 | 0.19% | 11,847 |
| Apr 2, 2025 | 101.62 | 102.80 | 101.59 | 102.60 | 102.60 | 5.77% | 3,362 |
| Apr 1, 2025 | 98.00 | 98.27 | 96.75 | 97.00 | 97.00 | -1.37% | 6,598 |
| Mar 31, 2025 | 99.00 | 99.13 | 97.82 | 98.35 | 98.35 | -2.60% | 5,356 |
| Mar 28, 2025 | 99.99 | 101.33 | 99.99 | 100.98 | 100.98 | 2.40% | 2,379 |
| Mar 27, 2025 | 100.99 | 100.99 | 98.61 | 98.61 | 98.61 | -2.21% | 1,662 |