Taiba Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	32.48	32.50	31.10	31.40	31.40	-3.74%	429,369
Dec 21, 2025	32.88	33.18	32.26	32.62	32.62	-0.79%	89,309
Dec 18, 2025	32.98	32.98	32.16	32.88	32.88	0.86%	144,177
Dec 17, 2025	32.40	33.00	32.00	32.60	32.60	0.93%	121,037
Dec 16, 2025	32.50	32.74	32.26	32.30	32.30	-1.16%	119,951
Dec 15, 2025	32.64	32.86	32.02	32.68	32.68	0.12%	94,815
Dec 14, 2025	33.80	33.80	32.42	32.64	32.64	-3.43%	220,877
Dec 11, 2025	33.70	33.84	33.40	33.80	33.80	0.30%	61,304
Dec 10, 2025	33.56	33.84	33.12	33.70	33.70	0.30%	71,238
Dec 9, 2025	33.60	33.88	32.90	33.60	33.60	0.30%	157,565
Dec 8, 2025	34.38	34.58	33.28	33.50	33.50	-3.18%	166,324
Dec 7, 2025	34.58	34.70	34.36	34.60	34.60	0.06%	103,420
Dec 4, 2025	34.04	34.94	34.04	34.58	34.58	0.82%	62,926
Dec 3, 2025	34.56	35.00	34.02	34.30	34.30	-1.44%	115,829
Dec 2, 2025	35.52	35.84	34.72	34.80	34.80	-2.74%	112,418
Dec 1, 2025	34.70	35.78	34.56	35.78	35.78	0.39%	62,388
Nov 30, 2025	35.50	35.68	35.28	35.64	35.64	1.02%	60,283
Nov 27, 2025	36.28	36.28	34.74	35.28	35.28	-1.29%	106,623
Nov 26, 2025	35.90	36.04	35.20	35.74	35.74	-1.27%	87,423
Nov 25, 2025	35.40	36.20	34.86	36.20	36.20	2.26%	121,639
Nov 24, 2025	35.00	35.84	34.68	35.40	35.40	0.85%	262,012
Nov 23, 2025	34.80	35.10	34.70	35.10	35.10	0.29%	138,597
Nov 20, 2025	34.20	35.20	33.74	35.00	35.00	2.34%	311,191
Nov 19, 2025	36.28	36.28	34.14	34.20	34.20	-5.21%	324,850
Nov 18, 2025	35.34	36.12	35.30	36.08	36.08	2.09%	136,387
Nov 17, 2025	36.48	36.48	35.00	35.34	35.34	-2.11%	184,682
Nov 16, 2025	36.02	36.40	35.88	36.10	36.10	-0.99%	20,510
Nov 13, 2025	37.10	37.28	36.46	36.46	36.46	-1.73%	130,376
Nov 12, 2025	37.10	37.40	37.00	37.10	37.10	-	68,432