TPEX:00751B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.94	31.94	31.84	31.84	31.84	-0.44%	9,223,236
Jun 2, 2026	31.78	31.99	31.76	31.98	31.98	0.92%	10,653,194
Jun 1, 2026	31.80	31.81	31.64	31.69	31.69	-0.38%	14,913,610
May 29, 2026	31.73	31.85	31.73	31.81	31.81	0.79%	11,064,950
May 28, 2026	31.65	31.65	31.52	31.56	31.56	-0.28%	6,385,176
May 27, 2026	31.60	31.66	31.57	31.65	31.65	0.13%	7,100,787
May 26, 2026	31.52	31.62	31.51	31.61	31.61	0.35%	6,054,084
May 25, 2026	31.50	31.59	31.46	31.50	31.50	0.41%	9,571,155
May 22, 2026	31.35	31.38	31.31	31.37	31.37	0.58%	8,082,975
May 21, 2026	31.22	31.25	31.18	31.19	31.19	0.58%	6,363,993
May 20, 2026	31.03	31.06	30.98	31.01	31.01	-0.58%	9,485,828
May 19, 2026	31.21	31.25	31.18	31.19	31.19	-0.03%	6,227,618
May 18, 2026	31.22	31.22	31.12	31.20	31.20	-0.57%	5,893,234
May 15, 2026	31.51	31.52	31.35	31.38	31.38	-0.54%	7,371,773
May 14, 2026	31.52	31.55	31.50	31.55	31.55	0.13%	5,717,620
May 13, 2026	31.50	31.54	31.48	31.51	31.51	-	6,521,652
May 12, 2026	31.48	31.52	31.48	31.51	31.51	-0.10%	5,329,547
May 11, 2026	31.56	31.58	31.52	31.54	31.54	0.03%	8,952,647
May 8, 2026	31.56	31.64	31.50	31.53	31.53	-0.41%	5,116,323
May 7, 2026	31.70	31.80	31.65	31.66	31.66	-0.03%	9,952,642
May 6, 2026	31.70	31.70	31.60	31.67	31.67	0.57%	10,053,200
May 5, 2026	31.52	31.53	31.47	31.49	31.49	-0.54%	9,303,447
May 4, 2026	31.68	31.69	31.60	31.66	31.66	0.06%	6,623,321
Apr 30, 2026	31.58	31.67	31.58	31.64	31.64	-0.69%	10,105,130
Apr 29, 2026	31.72	31.89	31.69	31.86	31.86	0.54%	5,848,440
Apr 28, 2026	31.60	31.73	31.60	31.69	31.69	-0.03%	3,898,810
Apr 27, 2026	31.78	31.80	31.68	31.70	31.70	-0.35%	7,373,144
Apr 24, 2026	31.86	31.89	31.81	31.81	31.81	-0.16%	2,791,237
Apr 23, 2026	31.90	31.92	31.85	31.86	31.86	-0.22%	8,114,260
Apr 22, 2026	31.98	31.98	31.88	31.93	31.93	-0.16%	5,572,776
Apr 21, 2026	31.91	32.01	31.91	31.98	31.98	0.28%	5,381,462
Apr 20, 2026	31.89	31.93	31.86	31.89	31.89	0.22%	6,428,853
Apr 17, 2026	31.94	31.94	31.81	31.82	31.82	-0.81%	5,337,171
Apr 16, 2026	32.17	32.17	32.06	32.08	32.08	-0.31%	3,686,058
Apr 15, 2026	32.20	32.20	32.15	32.18	32.18	0.34%	7,813,860
Apr 14, 2026	32.09	32.14	32.06	32.07	32.07	0.60%	6,455,332
Apr 13, 2026	32.00	32.00	31.87	31.88	31.88	-0.69%	3,474,263
Apr 10, 2026	32.10	32.15	32.08	32.10	32.10	-0.12%	3,229,156
Apr 9, 2026	32.21	32.21	32.09	32.14	32.14	-0.43%	3,121,154
Apr 8, 2026	32.18	32.28	32.17	32.28	32.28	0.59%	17,509,830
Apr 7, 2026	32.08	32.16	32.07	32.09	32.09	0.82%	10,399,450
Apr 2, 2026	32.08	32.08	31.83	31.83	31.83	-0.53%	2,361,671
Apr 1, 2026	31.97	32.01	31.91	32.00	32.00	0.38%	5,210,083
Mar 31, 2026	31.75	31.93	31.73	31.88	31.88	1.08%	11,661,960
Mar 30, 2026	31.44	31.56	31.38	31.54	31.54	0.19%	10,107,370
Mar 27, 2026	31.60	31.62	31.47	31.48	31.48	-0.63%	4,157,691
Mar 26, 2026	31.78	31.78	31.68	31.68	31.68	-0.35%	7,740,868
Mar 25, 2026	31.74	31.82	31.73	31.79	31.79	0.63%	5,590,819
Mar 24, 2026	31.54	31.64	31.54	31.59	31.59	0.77%	6,119,554
Mar 23, 2026	31.58	31.58	31.35	31.35	31.35	-1.85%	10,153,770