Taiba Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	19.50	19.50	18.89	19.17	19.17	-2.49%	205,845
Sep 2, 2026	18.80	19.66	18.62	19.66	19.66	3.91%	138,344
Sep 1, 2026	18.89	19.45	18.61	18.92	18.92	0.16%	353,469
Aug 31, 2026	18.89	18.89	18.65	18.89	18.89	0.91%	86,300
Aug 30, 2026	18.62	18.94	18.62	18.72	18.72	-0.11%	33,631
Aug 27, 2026	18.80	18.98	18.72	18.74	18.74	-0.32%	111,908
Aug 26, 2026	18.58	18.90	18.58	18.80	18.80	1.18%	172,528
Aug 25, 2026	18.42	18.60	18.35	18.58	18.58	0.87%	122,867
Aug 24, 2026	18.32	18.46	18.30	18.42	18.42	0.38%	76,222
Aug 23, 2026	18.28	18.50	18.28	18.35	18.35	0.38%	58,840
Aug 20, 2026	18.34	18.42	18.25	18.28	18.28	-0.33%	63,929
Aug 19, 2026	18.04	18.64	18.04	18.34	18.34	1.66%	191,432
Aug 18, 2026	18.22	18.40	18.04	18.04	18.04	-0.99%	57,490
Aug 17, 2026	17.98	18.33	17.96	18.22	18.22	1.33%	180,177
Aug 16, 2026	18.04	18.15	17.97	17.98	17.98	0.06%	95,126
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