Taiba Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	21.58	21.65	21.22	21.31	20.95	-1.26%	356,161
Apr 15, 2026	22.02	22.07	21.58	21.58	21.22	-2.03%	1,121,466
Apr 14, 2026	22.35	22.37	21.95	22.02	21.66	-1.21%	406,240
Apr 13, 2026	22.14	22.39	22.12	22.30	21.93	0.19%	353,285
Apr 12, 2026	21.93	22.66	21.93	22.25	21.88	1.47%	404,822
Apr 9, 2026	21.88	21.98	21.37	21.93	21.57	2.68%	613,570
Apr 8, 2026	20.88	21.45	20.88	21.36	21.00	3.02%	335,756
Apr 7, 2026	20.92	20.96	20.61	20.73	20.39	-0.90%	229,213
Apr 6, 2026	20.77	20.94	20.57	20.92	20.57	1.62%	492,110
Apr 5, 2026	20.16	20.75	20.16	20.59	20.25	2.38%	415,083
Apr 2, 2026	19.59	20.14	19.59	20.11	19.77	3.10%	1,058,257
Apr 1, 2026	19.19	19.50	19.12	19.50	19.18	1.24%	588,051
Mar 31, 2026	19.13	19.38	19.13	19.26	18.94	0.27%	458,930
Mar 30, 2026	19.40	19.58	19.16	19.21	18.89	-0.38%	143,003
Mar 29, 2026	18.83	19.43	18.83	19.28	18.96	2.43%	243,555
Mar 26, 2026	18.72	19.01	18.72	18.83	18.51	-0.06%	170,440
Mar 25, 2026	18.55	18.85	18.47	18.84	18.52	0.84%	213,962
Mar 24, 2026	19.38	19.53	18.40	18.68	18.37	-3.29%	530,629
Mar 16, 2026	18.75	19.58	18.75	19.32	19.00	2.77%	498,835
Mar 15, 2026	18.75	18.87	18.60	18.80	18.48	-0.11%	95,856
Mar 12, 2026	18.90	18.93	18.66	18.82	18.50	-0.44%	129,530
Mar 11, 2026	18.75	19.00	18.67	18.90	18.59	0.83%	161,139
Mar 10, 2026	18.27	18.83	18.27	18.74	18.43	2.22%	240,201
Mar 9, 2026	18.45	18.56	18.21	18.34	18.03	-0.73%	215,465
Mar 8, 2026	18.49	18.61	18.35	18.47	18.17	0.40%	315,036