Taiba Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	39.48	39.48	38.30	38.34	38.34	-1.69%	99,013
May 3, 2026	38.94	39.98	38.94	39.00	39.00	0.41%	170,192
Apr 30, 2026	38.98	39.00	38.40	38.84	38.84	-	119,811
Apr 29, 2026	39.30	39.34	38.84	38.84	38.84	-1.17%	48,937
Apr 28, 2026	39.02	39.68	38.76	39.30	39.30	0.77%	124,209
Apr 27, 2026	38.12	39.32	37.86	39.00	39.00	2.31%	255,635
Apr 26, 2026	38.90	38.90	37.54	38.12	38.12	-2.01%	105,060
Apr 23, 2026	39.66	39.66	38.80	38.90	38.90	-1.17%	112,427
Apr 22, 2026	39.84	40.00	39.22	39.36	39.36	-1.25%	110,315
Apr 21, 2026	40.30	40.42	39.56	39.86	39.86	-1.09%	139,650
Apr 20, 2026	41.00	41.00	40.00	40.30	40.30	-1.71%	175,330
Apr 19, 2026	41.10	41.82	40.90	41.00	41.00	0.24%	179,200
Apr 16, 2026	41.42	41.56	40.74	40.90	40.90	-1.26%	185,530
Apr 15, 2026	42.28	42.36	41.42	41.42	41.42	-2.03%	584,189
Apr 14, 2026	42.90	42.94	42.14	42.28	42.28	-1.21%	211,617
Apr 13, 2026	42.50	42.98	42.46	42.80	42.80	0.19%	184,032
Apr 12, 2026	42.10	43.50	42.10	42.72	42.72	1.47%	210,878
Apr 9, 2026	42.00	42.20	41.02	42.10	42.10	2.68%	319,618
Apr 8, 2026	40.08	41.18	40.08	41.00	41.00	3.02%	174,901
Apr 7, 2026	40.16	40.24	39.56	39.80	39.80	-0.90%	119,401
Apr 6, 2026	39.88	40.20	39.48	40.16	40.16	1.62%	256,348
Apr 5, 2026	38.70	39.84	38.70	39.52	39.52	2.38%	216,223
Apr 2, 2026	37.60	38.66	37.60	38.60	38.60	3.10%	551,262
Apr 1, 2026	36.84	37.44	36.70	37.44	37.44	1.24%	306,325
Mar 31, 2026	36.72	37.20	36.72	36.98	36.98	0.27%	239,064
Mar 30, 2026	37.24	37.58	36.78	36.88	36.88	-0.38%	74,493
Mar 29, 2026	36.14	37.30	36.14	37.02	37.02	2.43%	126,872
Mar 26, 2026	35.94	36.50	35.94	36.14	36.14	-0.06%	88,785
Mar 25, 2026	35.60	36.18	35.46	36.16	36.16	0.84%	111,456
Mar 24, 2026	37.20	37.50	35.32	35.86	35.86	-3.29%	276,413
Mar 16, 2026	36.00	37.58	36.00	37.08	37.08	2.77%	259,851
Mar 15, 2026	36.00	36.22	35.70	36.08	36.08	-0.11%	49,933
Mar 12, 2026	36.28	36.34	35.82	36.12	36.12	-0.44%	67,475
Mar 11, 2026	36.00	36.48	35.84	36.28	36.28	0.83%	83,940
Mar 10, 2026	35.08	36.14	35.08	35.98	35.98	2.22%	125,125
Mar 9, 2026	35.42	35.62	34.96	35.20	35.20	-0.73%	112,239
Mar 8, 2026	35.50	35.72	35.22	35.46	35.46	0.40%	164,107
Mar 5, 2026	35.84	35.84	35.18	35.32	35.32	-1.45%	210,454
Mar 4, 2026	34.92	35.84	34.68	35.84	35.84	4.43%	338,013
Mar 3, 2026	32.80	35.16	32.64	34.32	34.32	4.76%	877,233
Mar 2, 2026	33.90	34.08	32.62	32.76	32.76	-0.73%	427,180
Mar 1, 2026	32.00	33.38	31.52	33.00	33.00	-2.65%	77,094
Feb 26, 2026	32.62	33.90	32.26	33.90	33.90	3.99%	94,665
Feb 25, 2026	32.28	32.90	32.28	32.60	32.60	-0.43%	48,104
Feb 24, 2026	33.10	33.30	30.50	32.74	32.74	-1.09%	286,287
Feb 23, 2026	33.90	33.96	32.02	33.10	33.10	-3.16%	80,490
Feb 19, 2026	34.86	34.86	33.92	34.18	34.18	-1.95%	77,254
Feb 18, 2026	34.18	35.16	34.18	34.86	34.86	-0.34%	31,253
Feb 17, 2026	35.40	35.42	34.72	34.98	34.98	-2.24%	55,703
Feb 16, 2026	36.08	36.08	35.40	35.78	35.78	-0.83%	66,551