Taiba Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	20.40	20.48	20.20	20.23	20.23	-0.74%	283,608
Jun 3, 2026	20.16	20.44	20.13	20.38	20.38	1.14%	231,304
Jun 2, 2026	20.80	20.80	19.96	20.15	20.15	-2.42%	1,238,085
Jun 1, 2026	20.36	20.65	20.04	20.65	20.65	1.87%	408,852
May 31, 2026	19.67	20.30	19.67	20.27	20.27	3.10%	295,753
May 21, 2026	19.35	19.70	19.24	19.66	19.66	1.60%	460,575
May 20, 2026	19.21	19.75	18.98	19.35	19.35	0.78%	528,321
May 19, 2026	19.03	19.25	19.02	19.20	19.20	0.10%	116,999
May 18, 2026	19.26	19.47	19.14	19.18	19.18	-0.16%	422,322
May 17, 2026	19.20	19.50	19.12	19.21	19.21	-0.83%	151,973
May 14, 2026	19.29	19.53	18.89	19.37	19.37	0.89%	498,380
May 13, 2026	19.66	19.69	18.99	19.20	19.20	-2.59%	391,752
May 12, 2026	19.96	19.97	19.70	19.71	19.71	-1.25%	116,380
May 11, 2026	20.00	20.20	19.68	19.96	19.96	-0.60%	230,032
May 10, 2026	19.96	20.72	19.96	20.42	20.08	2.35%	393,276
May 7, 2026	20.32	20.32	19.83	19.95	19.62	-0.52%	174,651
May 6, 2026	19.76	20.27	19.76	20.06	19.72	1.48%	140,452
May 5, 2026	19.95	19.95	19.63	19.76	19.44	-1.04%	132,308
May 4, 2026	20.57	20.57	19.95	19.97	19.64	-1.69%	190,074
May 3, 2026	20.28	20.83	20.28	20.32	19.98	0.41%	326,717
Apr 30, 2026	20.31	20.32	20.00	20.23	19.90	-	230,000
Apr 29, 2026	20.47	20.49	20.23	20.23	19.90	-1.17%	93,944
Apr 28, 2026	20.33	20.67	20.19	20.47	20.13	0.77%	238,443
Apr 27, 2026	19.86	20.48	19.72	20.32	19.98	2.31%	490,741
Apr 26, 2026	20.26	20.26	19.56	19.86	19.53	-2.01%	201,683
Apr 23, 2026	20.66	20.66	20.21	20.26	19.93	-1.17%	215,826
Apr 22, 2026	20.75	20.84	20.43	20.50	20.16	-1.25%	211,771
Apr 21, 2026	20.99	21.06	20.61	20.76	20.42	-1.09%	268,085
Apr 20, 2026	21.36	21.36	20.84	20.99	20.64	-1.71%	336,580
Apr 19, 2026	21.41	21.79	21.31	21.36	21.00	0.24%	344,009