Taiba Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	18.02	18.08	17.88	17.97	17.97	-0.28%	80,648
Aug 12, 2026	17.66	18.02	17.60	18.02	18.02	1.81%	367,749
Aug 11, 2026	18.00	18.00	17.70	17.70	17.70	-1.12%	131,603
Aug 10, 2026	17.89	18.06	17.70	17.90	17.90	-0.44%	130,695
Aug 9, 2026	17.98	18.00	17.89	17.98	17.98	0.28%	318,942
Aug 6, 2026	18.10	18.12	17.92	17.93	17.93	-1.10%	75,385
Aug 5, 2026	18.38	18.38	17.86	18.13	18.13	-2.79%	328,038
Aug 4, 2026	18.55	18.78	18.38	18.65	18.65	0.54%	165,779
Aug 3, 2026	18.00	18.66	17.90	18.55	18.55	3.06%	179,492
Aug 2, 2026	17.83	18.09	17.80	18.00	18.00	0.95%	62,467
Jul 30, 2026	17.65	17.87	17.60	17.83	17.83	1.02%	112,939
Jul 29, 2026	17.94	17.94	17.54	17.65	17.65	-1.51%	133,319
Jul 28, 2026	18.21	18.21	17.77	17.92	17.92	-1.59%	124,065
Jul 27, 2026	18.11	18.52	18.11	18.21	18.21	-	164,142
Jul 26, 2026	18.25	18.30	18.15	18.21	18.21	0.05%	84,445
Jul 23, 2026	18.30	18.36	18.20	18.20	18.20	-0.55%	433,822
Jul 22, 2026	18.31	18.40	18.16	18.30	18.30	-0.87%	502,595
Jul 21, 2026	18.33	18.72	18.24	18.46	18.46	0.71%	523,789
Jul 20, 2026	18.15	18.40	18.12	18.33	18.33	0.88%	133,864
Jul 19, 2026	18.23	18.30	18.06	18.17	18.17	-0.76%	590,471
Jul 16, 2026	18.23	18.52	18.23	18.31	18.31	-0.97%	100,285
Jul 15, 2026	18.14	18.60	18.01	18.49	18.49	1.93%	115,878
Jul 14, 2026	18.40	18.50	18.05	18.14	18.14	-2.42%	633,312
Jul 13, 2026	18.50	18.63	18.38	18.59	18.59	0.49%	108,957
Jul 12, 2026	18.43	18.57	18.43	18.50	18.50	0.33%	19,002
Jul 9, 2026	18.60	18.61	18.32	18.44	18.44	-1.76%	77,541
Jul 8, 2026	18.70	18.78	18.53	18.77	18.77	0.27%	104,284
Jul 7, 2026	18.61	18.81	18.61	18.72	18.72	-0.11%	59,878
Jul 6, 2026	18.86	18.98	18.57	18.74	18.74	-0.64%	115,738
Jul 5, 2026	18.36	18.96	18.36	18.86	18.86	1.18%	72,693
Jul 2, 2026	18.63	18.74	18.58	18.64	18.64	-0.69%	92,691
Jul 1, 2026	18.31	18.90	18.31	18.77	18.77	1.79%	214,662
Jun 30, 2026	18.54	18.56	18.27	18.44	18.44	-0.38%	180,823
Jun 29, 2026	18.96	19.00	18.42	18.51	18.51	-2.42%	220,495
Jun 28, 2026	19.53	19.53	18.97	18.97	18.97	-2.87%	230,138
Jun 25, 2026	19.50	19.68	19.28	19.53	19.53	-	156,152
Jun 24, 2026	19.70	19.84	19.31	19.53	19.53	1.03%	458,117
Jun 23, 2026	19.75	19.75	19.17	19.33	19.33	-2.13%	209,715
Jun 22, 2026	19.52	19.79	19.45	19.75	19.75	0.87%	111,345
Jun 21, 2026	19.53	19.58	19.38	19.58	19.58	0.26%	102,509
Jun 18, 2026	20.27	20.27	19.23	19.53	19.53	-2.79%	604,716
Jun 17, 2026	20.22	20.27	19.92	20.09	20.09	-1.42%	127,484
Jun 16, 2026	20.37	20.45	20.28	20.38	20.38	0.05%	74,433
Jun 15, 2026	20.45	20.58	20.30	20.37	20.37	-0.54%	146,014
Jun 14, 2026	20.43	20.57	20.30	20.48	20.48	0.34%	98,766
Jun 11, 2026	20.30	20.66	20.21	20.41	20.41	0.44%	274,409
Jun 10, 2026	20.23	20.37	20.16	20.32	20.32	-0.39%	96,577
Jun 9, 2026	20.30	20.48	20.20	20.40	20.40	0.29%	159,988
Jun 8, 2026	20.08	20.40	20.05	20.34	20.34	1.04%	168,584
Jun 7, 2026	20.23	20.28	19.98	20.13	20.13	-0.49%	133,324