Topicus.com Inc. (TOITF)
OTCMKTS
· Delayed Price · Currency is USD
114.03
-0.66 (-0.58%)
Apr 28, 2025, 12:55 PM EDT
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 114.70 | 114.75 | 114.00 | 114.00 | - | -0.60% | 200 |
| 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 |
| Mar 26, 2025 | 100.65 | 101.25 | 100.50 | 100.84 | 100.84 | 0.84% | 7,563 |
| Mar 25, 2025 | 99.83 | 100.00 | 99.83 | 100.00 | 100.00 | 0.80% | 844 |
| Mar 24, 2025 | 97.61 | 99.35 | 97.61 | 99.21 | 99.21 | 2.36% | 4,129 |
| Mar 21, 2025 | 96.35 | 97.85 | 96.35 | 96.92 | 96.92 | 0.59% | 8,839 |
| Mar 20, 2025 | 98.21 | 98.21 | 95.89 | 96.35 | 96.35 | -0.30% | 3,520 |
| Mar 19, 2025 | 97.65 | 97.65 | 94.95 | 96.64 | 96.64 | 2.36% | 4,860 |
| Mar 18, 2025 | 95.18 | 95.24 | 94.06 | 94.41 | 94.41 | -1.10% | 9,899 |
| Mar 17, 2025 | 95.00 | 95.59 | 94.86 | 95.46 | 95.46 | 1.63% | 4,452 |
| Mar 14, 2025 | 96.10 | 96.10 | 93.87 | 93.93 | 93.93 | 1.16% | 5,061 |
| Mar 13, 2025 | 92.97 | 97.43 | 92.86 | 92.86 | 92.86 | -4.97% | 4,640 |
| Mar 12, 2025 | 98.05 | 98.09 | 95.94 | 97.71 | 97.71 | 0.78% | 3,435 |
| Mar 11, 2025 | 97.49 | 97.49 | 96.44 | 96.95 | 96.95 | -0.31% | 3,130 |
| Mar 10, 2025 | 97.50 | 99.26 | 96.49 | 97.25 | 97.25 | -3.40% | 7,419 |
| Mar 7, 2025 | 101.25 | 102.79 | 100.45 | 100.67 | 100.67 | -0.03% | 11,149 |
| Mar 6, 2025 | 98.99 | 100.70 | 98.99 | 100.70 | 100.70 | 2.89% | 13,393 |
| Mar 5, 2025 | 96.10 | 97.87 | 96.10 | 97.87 | 97.87 | 1.96% | 7,231 |
| Mar 4, 2025 | 94.75 | 95.99 | 94.75 | 95.99 | 95.99 | -0.84% | 3,649 |
| Mar 3, 2025 | 100.00 | 100.00 | 96.21 | 96.80 | 96.80 | -0.02% | 9,705 |
| Feb 28, 2025 | 95.16 | 96.82 | 95.16 | 96.82 | 96.82 | -1.20% | 10,076 |
| Feb 27, 2025 | 100.07 | 100.34 | 98.00 | 98.00 | 98.00 | 0.55% | 10,828 |
| Feb 26, 2025 | 95.41 | 97.98 | 94.71 | 97.46 | 97.46 | 2.41% | 38,135 |
| Feb 25, 2025 | 96.00 | 96.22 | 95.00 | 95.16 | 95.16 | -0.98% | 7,922 |
| Feb 24, 2025 | 98.50 | 98.50 | 96.10 | 96.10 | 96.10 | -2.19% | 9,046 |
| Feb 21, 2025 | 100.12 | 100.75 | 98.16 | 98.25 | 98.25 | -2.73% | 14,100 |
| Feb 20, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | -1.27% | 11,834 |
| Feb 19, 2025 | 103.00 | 103.00 | 102.30 | 102.30 | 102.30 | -3.53% | 7,189 |
| Feb 18, 2025 | 104.00 | 106.04 | 104.00 | 106.04 | 106.04 | 0.99% | 17,558 |
| Feb 14, 2025 | 98.00 | 106.38 | 98.00 | 105.00 | 105.00 | 2.49% | 13,046 |