Taiba Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	32.80	35.16	32.64	34.32	34.32	4.76%	877,233
Mar 2, 2026	33.90	34.08	32.62	32.76	32.76	-0.73%	427,180
Mar 1, 2026	32.00	33.38	31.52	33.00	33.00	-2.65%	77,094
Feb 26, 2026	32.62	33.90	32.26	33.90	33.90	3.99%	94,665
Feb 25, 2026	32.28	32.90	32.28	32.60	32.60	-0.43%	48,104
Feb 24, 2026	33.10	33.30	30.50	32.74	32.74	-1.09%	286,287
Feb 23, 2026	33.90	33.96	32.02	33.10	33.10	-3.16%	80,490
Feb 19, 2026	34.86	34.86	33.92	34.18	34.18	-1.95%	77,254
Feb 18, 2026	34.18	35.16	34.18	34.86	34.86	-0.34%	31,253
Feb 17, 2026	35.40	35.42	34.72	34.98	34.98	-2.24%	55,703
Feb 16, 2026	36.08	36.08	35.40	35.78	35.78	-0.83%	66,551
Feb 15, 2026	34.70	36.66	34.48	36.08	36.08	4.88%	165,786
Feb 12, 2026	34.08	34.64	33.90	34.40	34.40	0.94%	63,461
Feb 11, 2026	34.34	34.46	34.00	34.08	34.08	-1.33%	136,269
Feb 10, 2026	36.14	36.14	34.20	34.54	34.54	-4.06%	304,152
Feb 9, 2026	36.28	36.50	35.62	36.00	36.00	-0.77%	96,059
Feb 8, 2026	35.06	36.40	35.06	36.28	36.28	3.42%	104,598
Feb 5, 2026	35.86	35.86	35.00	35.08	35.08	-2.28%	29,087
Feb 4, 2026	36.12	36.12	35.80	35.90	35.90	-1.05%	32,017
Feb 3, 2026	36.00	36.68	36.00	36.28	36.28	-0.49%	79,319
Feb 2, 2026	35.02	36.46	35.02	36.46	36.46	1.28%	60,422
Feb 1, 2026	36.20	36.64	35.32	36.00	36.00	-1.91%	67,607
Jan 29, 2026	37.00	37.02	36.46	36.70	36.70	-0.86%	91,611
Jan 28, 2026	36.98	37.16	36.60	37.02	37.02	1.15%	87,519
Jan 27, 2026	36.30	37.20	36.26	36.60	36.60	0.83%	227,994
Jan 26, 2026	36.52	36.86	35.76	36.30	36.30	-0.55%	270,235
Jan 25, 2026	34.90	37.20	34.62	36.50	36.50	4.58%	407,065
Jan 22, 2026	34.00	34.90	33.98	34.90	34.90	2.05%	98,469
Jan 21, 2026	33.12	34.32	33.12	34.20	34.20	2.03%	129,540
Jan 20, 2026	33.60	33.62	33.24	33.52	33.52	-0.06%	66,718
Jan 19, 2026	33.40	33.74	33.40	33.54	33.54	-0.77%	51,920
Jan 18, 2026	33.60	33.98	33.32	33.80	33.80	1.75%	35,693
Jan 15, 2026	33.50	33.54	32.98	33.22	33.22	-1.01%	101,387
Jan 14, 2026	33.70	34.08	33.50	33.56	33.56	-1.29%	115,388
Jan 13, 2026	32.90	34.24	32.76	34.00	34.00	3.34%	210,852
Jan 12, 2026	31.54	32.90	31.54	32.90	32.90	4.78%	142,224
Jan 11, 2026	30.80	31.54	30.78	31.40	31.40	2.21%	74,094
Jan 8, 2026	30.80	30.86	30.40	30.72	30.72	-0.65%	214,062
Jan 7, 2026	32.88	32.88	30.80	30.92	30.92	-1.59%	316,824
Jan 6, 2026	31.52	31.70	31.20	31.42	31.42	-0.32%	112,343
Jan 5, 2026	32.12	32.38	31.34	31.52	31.52	-2.11%	148,354
Jan 4, 2026	32.58	32.58	31.94	32.20	32.20	-1.17%	112,496
Jan 1, 2026	32.02	32.58	32.02	32.58	32.58	1.50%	30,094
Dec 31, 2025	31.46	32.48	31.46	32.10	32.10	1.58%	95,053
Dec 30, 2025	31.90	32.04	31.08	31.60	31.60	-1.50%	155,425
Dec 29, 2025	31.70	32.08	31.50	32.08	32.08	1.20%	84,186
Dec 28, 2025	31.90	31.90	31.36	31.70	31.70	-0.63%	63,689
Dec 25, 2025	31.62	32.04	31.52	31.90	31.90	-	41,402
Dec 24, 2025	31.60	32.10	31.30	31.90	31.90	1.66%	117,166
Dec 23, 2025	31.34	31.70	31.10	31.38	31.38	-0.06%	184,361