Topicus.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	66.99	67.70	62.47	64.89	64.89	-2.21%	41,097
Feb 10, 2026	68.53	68.53	65.97	66.36	66.36	-2.15%	19,633
Feb 9, 2026	70.00	70.00	67.16	67.82	67.82	-1.67%	18,814
Feb 6, 2026	72.00	72.00	67.95	68.97	68.97	-2.46%	14,688
Feb 5, 2026	75.72	75.72	67.55	70.71	70.71	-1.33%	25,524
Feb 4, 2026	69.00	72.25	67.40	71.66	71.66	4.89%	21,824
Feb 3, 2026	77.39	77.39	67.36	68.32	68.32	-6.93%	57,169
Feb 2, 2026	79.52	79.52	73.12	73.40	73.40	-1.54%	26,734
Jan 30, 2026	74.68	75.18	73.20	74.55	74.55	-0.48%	15,295
Jan 29, 2026	77.80	77.80	73.68	74.91	74.91	-3.91%	26,588
Jan 28, 2026	80.86	80.86	76.71	77.96	77.96	-4.20%	51,142
Jan 27, 2026	82.00	84.00	80.02	81.37	81.37	0.12%	19,597
Jan 26, 2026	82.00	83.60	81.23	81.27	81.27	-0.79%	41,317
Jan 23, 2026	84.18	85.00	81.00	81.92	81.92	-2.03%	7,795
Jan 22, 2026	83.03	86.00	82.92	83.62	83.62	2.09%	23,176
Jan 21, 2026	80.15	85.00	79.48	81.91	81.91	2.06%	43,065
Jan 20, 2026	81.49	82.50	80.00	80.26	80.26	-1.51%	14,509
Jan 16, 2026	81.14	81.94	79.85	81.49	81.49	3.70%	15,035
Jan 15, 2026	84.41	84.58	78.56	78.58	78.58	-6.82%	129,872
Jan 14, 2026	92.13	92.13	83.60	84.33	84.33	-7.48%	29,405
Jan 13, 2026	91.00	91.70	90.97	91.15	91.15	1.28%	7,791
Jan 12, 2026	90.30	90.55	89.90	90.00	90.00	-	17,345
Jan 9, 2026	90.55	91.00	89.44	90.00	90.00	-1.48%	17,580
Jan 8, 2026	90.53	91.39	90.53	91.35	91.35	0.09%	6,208
Jan 7, 2026	91.00	93.13	91.00	91.27	91.27	0.23%	9,200
Jan 6, 2026	91.60	91.70	90.50	91.06	91.06	0.26%	5,605
Jan 5, 2026	91.66	92.00	90.40	90.82	90.82	-0.36%	9,663
Jan 2, 2026	94.00	94.00	90.81	91.15	91.15	-1.45%	16,214
Dec 31, 2025	90.40	92.49	90.40	92.49	92.49	0.80%	5,172
Dec 30, 2025	92.00	92.40	91.60	91.76	91.76	-1.40%	15,207
Dec 29, 2025	99.00	99.00	92.31	93.06	93.06	-2.22%	20,929
Dec 26, 2025	93.00	95.20	92.80	95.17	95.17	2.71%	7,052
Dec 24, 2025	92.40	93.25	92.40	92.66	92.66	-0.14%	2,337
Dec 23, 2025	91.91	92.79	90.40	92.79	92.79	1.78%	4,658
Dec 22, 2025	93.60	93.60	90.91	91.16	91.16	-2.10%	13,734
Dec 19, 2025	90.50	93.12	90.50	93.12	93.12	4.00%	8,552
Dec 18, 2025	89.25	90.67	88.70	89.54	89.54	-0.10%	25,556
Dec 17, 2025	90.06	90.14	89.24	89.63	89.63	-0.42%	4,729
Dec 16, 2025	90.64	90.64	90.00	90.01	90.01	-1.33%	9,049
Dec 15, 2025	90.00	92.26	89.66	91.22	91.22	2.15%	13,288
Dec 12, 2025	87.00	89.58	87.00	89.30	89.30	2.60%	14,122
Dec 11, 2025	86.50	87.50	86.50	87.04	87.04	-1.61%	68,349
Dec 10, 2025	87.00	88.46	86.77	88.46	88.46	-0.48%	16,783
Dec 9, 2025	89.00	89.50	88.55	88.89	88.89	-0.13%	17,818
Dec 8, 2025	90.66	91.05	88.69	89.01	89.01	-2.19%	6,781
Dec 5, 2025	90.06	91.24	89.85	91.00	91.00	1.17%	12,130
Dec 4, 2025	91.00	91.00	89.58	89.95	89.95	0.02%	15,969
Dec 3, 2025	91.34	91.36	89.30	89.93	89.93	-1.18%	7,768
Dec 2, 2025	92.77	92.83	91.00	91.00	91.00	-1.97%	4,756
Dec 1, 2025	93.00	93.08	91.40	92.83	92.83	1.61%	13,792