Topaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	17.97	18.02	17.89	17.92	17.92	-1.16%	2,006
Aug 25, 2025	18.20	18.36	18.10	18.13	18.13	-0.74%	4,438
Aug 22, 2025	18.25	18.37	18.25	18.27	18.27	0.67%	2,116
Aug 21, 2025	18.09	18.14	18.09	18.14	18.14	1.14%	2,002
Aug 20, 2025	17.94	17.94	17.94	17.94	17.94	-0.11%	173
Aug 19, 2025	17.99	18.01	17.92	17.96	17.96	-0.50%	9,764
Aug 18, 2025	18.50	18.50	18.01	18.05	18.05	0.50%	6,237
Aug 15, 2025	17.96	17.96	17.96	17.96	17.96	-0.25%	111
Aug 14, 2025	17.94	18.01	17.94	18.01	18.01	-0.20%	315
Aug 13, 2025	18.28	18.28	18.04	18.04	18.04	-1.15%	999
Aug 12, 2025	18.12	18.25	18.12	18.25	18.25	0.50%	605
Aug 11, 2025	18.28	18.28	18.16	18.16	18.16	-1.94%	335
Aug 8, 2025	18.52	18.52	18.52	18.52	18.52	-	50
Aug 7, 2025	18.61	18.61	18.45	18.52	18.52	0.95%	408
Aug 6, 2025	18.51	18.51	18.34	18.35	18.35	-0.19%	2,489
Aug 5, 2025	18.27	18.38	18.23	18.38	18.38	-3.77%	685
Aug 4, 2025	18.39	19.10	18.39	19.10	19.10	4.19%	960
Aug 1, 2025	18.31	18.38	18.25	18.33	18.33	-1.76%	8,963
Jul 31, 2025	18.76	18.76	18.66	18.66	18.66	-1.83%	3,505
Jul 30, 2025	19.01	19.01	19.01	19.01	19.01	-0.56%	1,050
Jul 29, 2025	19.12	19.12	19.12	19.12	19.12	1.69%	815
Jul 28, 2025	18.80	18.80	18.80	18.80	18.80	0.52%	19,694
Jul 25, 2025	18.87	18.87	18.70	18.70	18.70	-1.27%	599
Jul 24, 2025	18.92	18.94	18.92	18.94	18.94	0.32%	274
Jul 23, 2025	18.81	18.89	18.78	18.88	18.88	1.20%	8,415
Jul 22, 2025	18.55	18.66	18.55	18.66	18.66	-0.05%	4,309
Jul 21, 2025	18.88	18.88	18.67	18.67	18.67	0.47%	664
Jul 18, 2025	18.58	18.58	18.58	18.58	18.58	-	31
Jul 17, 2025	18.65	18.66	18.58	18.58	18.58	-0.56%	410
Jul 16, 2025	18.47	18.68	18.47	18.68	18.68	0.61%	3,134
Jul 15, 2025	18.58	18.58	18.57	18.57	18.57	-0.21%	1,765
Jul 14, 2025	18.56	18.61	18.54	18.61	18.61	-0.11%	1,725
Jul 11, 2025	18.57	18.67	18.57	18.63	18.63	-	379
Jul 10, 2025	18.39	18.63	18.39	18.63	18.63	0.32%	1,277
Jul 9, 2025	18.76	18.76	18.57	18.57	18.57	-0.43%	278
Jul 8, 2025	18.65	18.65	18.65	18.65	18.65	0.16%	278
Jul 7, 2025	19.00	19.00	18.58	18.62	18.62	-0.59%	4,026
Jul 3, 2025	18.73	18.73	18.73	18.73	18.73	-0.74%	213
Jul 2, 2025	18.73	18.88	18.73	18.87	18.87	4.25%	999
Jul 1, 2025	18.11	18.11	18.10	18.10	18.10	-4.14%	590
Jun 30, 2025	18.86	18.88	18.86	18.88	18.88	1.51%	541
Jun 27, 2025	18.80	18.80	18.60	18.60	18.60	-0.53%	1,566
Jun 26, 2025	18.41	18.76	18.41	18.70	18.70	0.84%	2,338
Jun 25, 2025	18.55	18.55	18.55	18.55	18.55	-	10
Jun 24, 2025	18.50	18.56	18.44	18.55	18.55	-0.30%	4,060
Jun 23, 2025	19.00	19.00	18.60	18.60	18.60	-3.33%	1,356
Jun 20, 2025	19.13	19.24	19.13	19.24	19.24	-0.20%	200
Jun 18, 2025	19.30	19.38	19.28	19.28	19.28	-0.65%	1,348
Jun 17, 2025	19.41	19.41	19.41	19.41	19.41	-	636
Jun 16, 2025	19.41	19.41	19.41	19.41	19.41	-0.37%	248