Topaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.78	20.93	20.69	20.93	20.93	0.50%	3,118
Feb 10, 2026	20.93	20.93	20.82	20.82	20.82	-0.34%	644
Feb 9, 2026	21.02	21.02	20.90	20.90	20.90	-	2,094
Feb 6, 2026	20.89	21.00	20.83	20.90	20.90	1.78%	5,076
Feb 5, 2026	20.94	20.94	20.53	20.53	20.53	-2.11%	3,295
Feb 4, 2026	21.10	21.10	20.97	20.97	20.97	-0.13%	2,212
Feb 3, 2026	20.98	21.00	20.98	21.00	21.00	-1.96%	1,023
Jan 30, 2026	21.27	21.44	21.12	21.42	21.42	-0.52%	20,467
Jan 29, 2026	21.76	21.76	21.53	21.53	21.53	0.11%	1,980
Jan 28, 2026	21.48	21.51	21.48	21.51	21.51	0.99%	595
Jan 27, 2026	21.24	21.30	21.20	21.30	21.30	1.82%	2,512
Jan 26, 2026	20.89	21.05	20.81	20.92	20.92	1.36%	7,530
Jan 23, 2026	20.77	20.77	20.59	20.64	20.64	0.78%	2,912
Jan 22, 2026	20.20	20.48	20.17	20.48	20.48	1.20%	2,926
Jan 21, 2026	20.18	20.24	20.11	20.24	20.24	2.89%	11,390
Jan 20, 2026	19.85	19.90	19.67	19.67	19.67	0.15%	3,481
Jan 16, 2026	19.46	19.69	19.46	19.64	19.64	1.39%	1,049
Jan 15, 2026	19.42	19.47	19.37	19.37	19.37	-0.31%	2,755
Jan 14, 2026	19.43	19.56	19.39	19.43	19.43	-0.56%	6,805
Jan 13, 2026	19.56	19.56	19.50	19.54	19.54	-0.26%	1,063
Jan 12, 2026	19.59	19.59	19.59	19.59	19.59	0.80%	302
Jan 9, 2026	19.40	19.45	19.29	19.44	19.44	3.05%	1,553
Jan 8, 2026	18.79	18.87	18.77	18.86	18.86	-0.88%	3,348
Jan 7, 2026	19.30	19.30	19.00	19.03	19.03	-1.26%	4,977
Jan 6, 2026	19.49	19.50	19.27	19.27	19.27	-1.08%	4,207
Jan 5, 2026	19.65	19.65	19.31	19.48	19.48	-2.36%	6,081
Jan 2, 2026	20.00	20.00	19.95	19.95	19.95	-0.69%	6,521
Dec 31, 2025	20.18	20.18	20.09	20.09	20.09	-0.76%	713
Dec 30, 2025	20.24	20.24	20.24	20.24	20.24	0.77%	709
Dec 29, 2025	19.80	20.09	19.80	20.09	20.09	0.15%	2,907
Dec 24, 2025	20.01	20.08	20.01	20.06	20.06	1.40%	1,361
Dec 22, 2025	19.56	19.81	19.56	19.78	19.78	0.82%	2,226
Dec 19, 2025	19.62	19.62	19.59	19.62	19.62	0.78%	6,200
Dec 18, 2025	19.85	19.85	19.45	19.47	19.47	-1.28%	5,377
Dec 17, 2025	19.58	19.72	19.53	19.72	19.72	1.02%	6,452
Dec 16, 2025	20.11	20.11	19.48	19.52	19.52	-2.89%	10,766
Dec 15, 2025	20.14	20.14	19.86	20.10	20.10	-2.52%	7,345
Dec 12, 2025	20.46	20.62	20.39	20.62	20.28	0.97%	15,827
Dec 11, 2025	20.52	20.52	20.42	20.42	20.09	-0.11%	3,040
Dec 10, 2025	20.39	20.49	20.24	20.44	20.11	0.51%	4,396
Dec 9, 2025	20.71	20.71	20.31	20.34	20.00	-1.45%	3,263
Dec 8, 2025	20.91	20.95	20.64	20.64	20.30	-1.43%	1,103,310
Dec 5, 2025	20.97	20.99	20.94	20.94	20.59	1.60%	3,557
Dec 4, 2025	20.88	20.92	20.61	20.61	20.27	-0.19%	2,821
Dec 3, 2025	19.32	20.65	19.32	20.65	20.31	2.47%	27,217
Dec 2, 2025	20.04	20.16	19.96	20.15	19.82	-0.72%	1,815
Dec 1, 2025	20.41	20.49	20.30	20.30	19.97	2.43%	53,443
Nov 26, 2025	19.73	19.82	19.73	19.82	19.49	0.97%	237
Nov 25, 2025	19.45	19.68	19.45	19.63	19.30	-0.02%	5,974
Nov 24, 2025	19.75	19.75	19.59	19.63	19.31	0.37%	19,879