Topicus.com Inc. (TOITF)
OTCMKTS · Delayed Price · Currency is USD
111.21
+5.21 (4.91%)
Oct 27, 2025, 3:59 PM EDT
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 107.10 | 111.21 | 105.51 | 111.21 | 111.21 | 4.91% | 20,278 |
| Oct 24, 2025 | 104.93 | 107.77 | 104.93 | 106.00 | 106.00 | 1.31% | 22,530 |
| Oct 23, 2025 | 103.57 | 104.65 | 102.88 | 104.63 | 104.63 | 1.54% | 10,461 |
| Oct 22, 2025 | 102.10 | 104.75 | 102.10 | 103.04 | 103.04 | 3.16% | 9,860 |
| Oct 21, 2025 | 99.77 | 100.69 | 99.77 | 99.88 | 99.88 | 0.27% | 24,085 |
| Oct 20, 2025 | 99.50 | 100.16 | 98.77 | 99.62 | 99.62 | 1.08% | 10,994 |
| Oct 17, 2025 | 97.00 | 99.58 | 95.59 | 98.55 | 98.55 | 1.60% | 81,182 |
| Oct 16, 2025 | 97.08 | 100.00 | 95.93 | 97.00 | 97.00 | -0.65% | 33,997 |
| Oct 15, 2025 | 99.00 | 100.28 | 97.50 | 97.63 | 97.63 | -1.81% | 49,535 |
| Oct 14, 2025 | 106.00 | 106.00 | 99.09 | 99.43 | 99.43 | -10.97% | 14,942 |
| Oct 13, 2025 | 112.61 | 112.61 | 102.00 | 111.68 | 111.68 | 11.93% | 3,204 |
| Oct 10, 2025 | 101.95 | 101.95 | 99.27 | 99.78 | 99.78 | -2.10% | 13,864 |
| Oct 9, 2025 | 101.00 | 102.62 | 101.00 | 101.92 | 101.92 | 0.29% | 7,655 |
| Oct 8, 2025 | 102.35 | 102.85 | 101.00 | 101.63 | 101.63 | -0.95% | 12,715 |
| Oct 7, 2025 | 104.94 | 104.94 | 102.42 | 102.60 | 102.60 | -0.65% | 8,913 |
| Oct 6, 2025 | 106.52 | 107.50 | 103.00 | 103.27 | 103.27 | -2.38% | 16,410 |
| Oct 3, 2025 | 110.86 | 110.86 | 105.74 | 105.78 | 105.78 | -2.53% | 18,762 |
| Oct 2, 2025 | 107.90 | 110.24 | 107.16 | 108.53 | 108.53 | 0.62% | 12,395 |
| Oct 1, 2025 | 110.98 | 112.00 | 107.20 | 107.86 | 107.86 | 0.35% | 15,405 |
| Sep 30, 2025 | 104.64 | 107.77 | 104.64 | 107.48 | 107.48 | 3.11% | 7,940 |
| Sep 29, 2025 | 104.51 | 106.50 | 103.89 | 104.24 | 104.24 | -0.03% | 28,286 |
| Sep 26, 2025 | 110.25 | 110.25 | 104.27 | 104.27 | 104.27 | -5.21% | 17,644 |
| Sep 25, 2025 | 112.39 | 112.90 | 110.00 | 110.00 | 110.00 | -2.85% | 20,183 |
| Sep 24, 2025 | 112.00 | 113.65 | 111.00 | 113.23 | 113.23 | 0.85% | 12,795 |
| Sep 23, 2025 | 116.94 | 117.75 | 112.25 | 112.28 | 112.28 | -4.85% | 22,268 |
| Sep 22, 2025 | 118.80 | 119.26 | 117.89 | 118.00 | 118.00 | -0.08% | 21,737 |
| Sep 19, 2025 | 116.96 | 118.09 | 116.00 | 118.09 | 118.09 | 1.15% | 14,761 |
| Sep 18, 2025 | 116.48 | 116.97 | 116.02 | 116.75 | 116.75 | -0.21% | 9,104 |
| Sep 17, 2025 | 117.00 | 118.50 | 116.75 | 117.00 | 117.00 | -0.34% | 6,179 |
| Sep 16, 2025 | 117.36 | 120.70 | 116.81 | 117.40 | 117.40 | -1.77% | 16,942 |
| Sep 15, 2025 | 120.02 | 120.02 | 118.74 | 119.51 | 119.51 | -0.17% | 8,234 |
| Sep 12, 2025 | 122.45 | 122.76 | 119.30 | 119.72 | 119.72 | -1.89% | 20,501 |
| Sep 11, 2025 | 121.72 | 122.22 | 121.37 | 122.03 | 122.03 | -0.38% | 6,576 |
| Sep 10, 2025 | 125.35 | 125.35 | 122.50 | 122.50 | 122.50 | -5.30% | 2,715 |
| Sep 9, 2025 | 128.28 | 129.35 | 126.34 | 129.35 | 129.35 | 0.42% | 2,307 |
| Sep 8, 2025 | 128.84 | 128.91 | 128.02 | 128.81 | 128.81 | 0.61% | 15,800 |
| Sep 5, 2025 | 129.00 | 129.00 | 127.11 | 128.03 | 128.03 | 0.72% | 5,258 |
| Sep 4, 2025 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | -0.27% | 2,774 |
| Sep 3, 2025 | 128.00 | 128.08 | 127.43 | 127.46 | 127.46 | -0.57% | 2,576 |
| 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 |