Topicus.com Inc. (TOITF)
OTCMKTS · Delayed Price · Currency is USD
65.22
+0.11 (0.17%)
May 13, 2026, 11:00 AM EST
TOITF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 65.79 | 66.53 | 64.99 | 66.00 | - | 0.44% | 730 |
| May 12, 2026 | 64.98 | 65.71 | 63.73 | 65.71 | 65.71 | 1.26% | 10,045 |
| May 11, 2026 | 69.70 | 70.00 | 64.50 | 64.89 | 64.89 | -4.45% | 46,067 |
| May 8, 2026 | 69.36 | 69.36 | 66.63 | 67.91 | 67.91 | -3.86% | 36,879 |
| May 7, 2026 | 67.97 | 70.99 | 66.65 | 70.63 | 70.63 | 7.02% | 8,268 |
| May 6, 2026 | 70.00 | 70.00 | 65.77 | 66.00 | 66.00 | -6.89% | 42,928 |
| May 5, 2026 | 72.00 | 72.00 | 69.72 | 70.89 | 70.89 | -0.65% | 12,601 |
| May 4, 2026 | 71.40 | 72.30 | 70.78 | 71.35 | 71.35 | 1.01% | 12,081 |
| May 1, 2026 | 70.51 | 71.67 | 70.51 | 70.64 | 70.64 | 1.61% | 14,313 |
| Apr 30, 2026 | 70.70 | 70.70 | 68.51 | 69.52 | 69.52 | -1.01% | 8,252 |
| Apr 29, 2026 | 76.95 | 76.95 | 69.36 | 70.23 | 70.23 | 0.40% | 6,133 |
| Apr 28, 2026 | 69.92 | 70.46 | 69.25 | 69.95 | 69.95 | -1.02% | 7,308 |
| Apr 27, 2026 | 71.33 | 71.66 | 70.59 | 70.67 | 70.67 | 0.45% | 10,313 |
| Apr 24, 2026 | 73.07 | 73.07 | 70.10 | 70.35 | 70.35 | -4.16% | 14,299 |
| Apr 23, 2026 | 75.00 | 75.01 | 73.03 | 73.40 | 73.40 | -3.80% | 23,922 |
| Apr 22, 2026 | 73.04 | 76.30 | 73.04 | 76.30 | 76.30 | 3.66% | 20,422 |
| Apr 21, 2026 | 75.95 | 76.33 | 73.03 | 73.61 | 73.61 | -3.84% | 16,137 |
| Apr 20, 2026 | 75.24 | 76.90 | 75.24 | 76.55 | 76.55 | 2.35% | 7,728 |
| Apr 17, 2026 | 76.20 | 76.50 | 74.79 | 74.79 | 74.79 | 1.34% | 15,648 |
| Apr 16, 2026 | 72.50 | 75.08 | 72.43 | 73.80 | 73.80 | 1.79% | 17,353 |
| Apr 15, 2026 | 70.98 | 72.98 | 70.98 | 72.50 | 72.50 | 4.02% | 4,056 |
| Apr 14, 2026 | 69.90 | 70.30 | 68.55 | 69.70 | 69.70 | -0.07% | 11,817 |
| Apr 13, 2026 | 67.84 | 70.30 | 66.89 | 69.75 | 69.75 | 5.06% | 7,090 |
| Apr 10, 2026 | 66.98 | 66.98 | 64.20 | 66.39 | 66.39 | 0.34% | 21,261 |
| Apr 9, 2026 | 66.50 | 67.23 | 65.52 | 66.17 | 66.17 | -0.50% | 6,083 |
| Apr 8, 2026 | 70.23 | 70.23 | 66.50 | 66.50 | 66.50 | -1.48% | 9,797 |
| Apr 7, 2026 | 69.99 | 70.58 | 67.24 | 67.50 | 67.50 | -3.55% | 13,953 |
| Apr 6, 2026 | 70.34 | 70.93 | 69.49 | 69.99 | 69.99 | 0.86% | 10,338 |
| Apr 2, 2026 | 68.32 | 69.39 | 68.32 | 69.39 | 69.39 | 1.66% | 34,250 |
| Apr 1, 2026 | 67.44 | 68.67 | 66.40 | 68.25 | 68.25 | 0.75% | 7,007 |
| Mar 31, 2026 | 67.00 | 67.96 | 65.87 | 67.74 | 67.74 | 1.30% | 15,458 |
| Mar 30, 2026 | 65.50 | 67.07 | 64.93 | 66.87 | 66.87 | 2.09% | 26,464 |
| Mar 27, 2026 | 67.77 | 67.77 | 65.00 | 65.50 | 65.50 | -3.93% | 20,275 |
| Mar 26, 2026 | 69.37 | 70.68 | 67.75 | 68.18 | 68.18 | -1.72% | 20,797 |
| Mar 25, 2026 | 70.05 | 71.23 | 69.37 | 69.37 | 69.37 | -0.97% | 20,986 |
| Mar 24, 2026 | 70.82 | 71.91 | 70.05 | 70.05 | 70.05 | -2.80% | 20,077 |
| Mar 23, 2026 | 73.01 | 74.22 | 71.63 | 72.07 | 72.07 | -1.29% | 3,542 |
| Mar 20, 2026 | 70.00 | 73.02 | 70.00 | 73.01 | 73.01 | 3.86% | 17,042 |
| Mar 19, 2026 | 70.50 | 71.00 | 69.69 | 70.30 | 70.30 | -0.72% | 7,271 |
| Mar 18, 2026 | 70.50 | 72.13 | 70.23 | 70.81 | 70.81 | -0.55% | 6,685 |
| Mar 17, 2026 | 71.64 | 71.69 | 71.10 | 71.20 | 71.20 | -0.74% | 5,556 |
| Mar 16, 2026 | 67.20 | 72.80 | 67.20 | 71.73 | 71.73 | 0.06% | 16,011 |
| Mar 13, 2026 | 77.00 | 77.00 | 70.63 | 71.69 | 71.69 | -2.09% | 7,269 |
| Mar 12, 2026 | 76.07 | 78.36 | 73.22 | 73.22 | 73.22 | -4.43% | 40,050 |
| Mar 11, 2026 | 79.00 | 79.00 | 75.80 | 76.61 | 76.61 | -3.78% | 16,512 |
| Mar 10, 2026 | 81.73 | 82.80 | 79.24 | 79.62 | 79.62 | -2.40% | 12,635 |
| Mar 9, 2026 | 80.87 | 83.90 | 80.24 | 81.58 | 81.58 | 1.14% | 25,276 |
| Mar 6, 2026 | 77.12 | 80.70 | 76.10 | 80.66 | 80.66 | 4.09% | 67,028 |
| Mar 5, 2026 | 73.28 | 78.26 | 73.28 | 77.49 | 77.49 | 4.67% | 9,254 |
| Mar 4, 2026 | 73.80 | 74.59 | 73.35 | 74.04 | 74.04 | 1.69% | 24,906 |