TPEX:1785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	90.10	96.40	89.80	96.40	96.40	9.92%	49,805,719
Mar 26, 2026	94.00	97.00	87.60	87.70	87.70	-4.47%	37,430,832
Mar 25, 2026	95.00	95.80	91.30	91.80	91.80	2.57%	25,088,317
Mar 24, 2026	97.60	99.80	89.50	89.50	89.50	-1.43%	51,997,477
Mar 23, 2026	91.80	98.80	90.80	90.80	90.80	-5.02%	21,791,898
Mar 20, 2026	104.50	107.00	94.70	95.60	95.60	-5.81%	36,205,482
Mar 19, 2026	96.60	104.50	95.50	101.50	101.50	1.91%	60,503,783
Mar 18, 2026	99.60	99.60	96.30	99.60	99.60	9.93%	17,841,337
Mar 17, 2026	89.80	90.60	89.80	90.60	90.60	9.95%	12,399,884
Mar 16, 2026	82.50	85.00	78.10	82.40	82.40	0.49%	39,088,130
Mar 13, 2026	82.10	84.00	79.90	82.00	82.00	-1.80%	38,514,390
Mar 12, 2026	79.80	85.40	79.40	83.50	83.50	4.64%	68,544,006
Mar 11, 2026	75.00	81.20	71.40	79.80	79.80	7.84%	91,735,150
Mar 10, 2026	69.80	74.80	68.00	74.00	74.00	8.82%	82,164,947
Mar 9, 2026	63.00	69.80	62.30	68.00	68.00	2.56%	48,824,000
Mar 6, 2026	63.70	66.90	62.10	66.30	66.30	5.74%	34,231,420
Mar 5, 2026	58.70	62.70	58.70	62.70	62.70	10.00%	16,397,891
Mar 4, 2026	59.00	59.80	56.50	57.00	57.00	-6.56%	9,809,485
Mar 3, 2026	62.50	63.40	60.80	61.00	61.00	-2.56%	6,084,230
Mar 2, 2026	64.00	64.50	61.60	62.60	62.60	0.64%	14,618,197
Feb 26, 2026	62.10	63.00	62.10	62.20	62.20	0.48%	5,715,283
Feb 25, 2026	62.80	63.30	61.60	61.90	61.90	-0.96%	4,129,441
Feb 24, 2026	62.30	62.60	61.70	62.50	62.50	0.32%	3,677,180
Feb 23, 2026	60.50	62.70	60.40	62.30	62.30	3.66%	6,327,812
Feb 11, 2026	61.00	61.00	59.90	60.10	60.10	-0.50%	3,580,593
Feb 10, 2026	61.40	62.30	60.40	60.40	60.40	1.85%	5,607,245
Feb 9, 2026	59.70	60.40	59.10	59.30	59.30	1.72%	4,183,855
Feb 6, 2026	59.40	59.40	57.20	58.30	58.30	-1.69%	4,802,927
Feb 5, 2026	61.00	61.10	59.30	59.30	59.30	-3.26%	5,740,437
Feb 4, 2026	60.70	61.30	60.20	61.30	61.30	2.00%	2,751,577
Feb 3, 2026	62.00	62.00	59.80	60.10	60.10	-1.31%	6,576,899
Feb 2, 2026	62.30	63.40	59.40	60.90	60.90	-4.69%	12,595,660
Jan 30, 2026	64.80	65.00	62.30	63.90	63.90	-2.59%	10,467,469
Jan 29, 2026	68.70	69.20	64.60	65.60	65.60	-2.24%	22,657,562
Jan 28, 2026	66.60	67.70	65.80	67.10	67.10	2.60%	15,440,003
Jan 27, 2026	66.20	67.20	65.30	65.40	65.40	0.15%	14,101,220
Jan 26, 2026	65.70	67.50	65.00	65.30	65.30	1.24%	14,487,762
Jan 23, 2026	64.50	66.00	64.20	64.50	64.50	1.42%	14,622,602
Jan 22, 2026	63.00	64.20	62.10	63.60	63.60	2.25%	13,229,981
Jan 21, 2026	63.40	64.10	62.10	62.20	62.20	-1.89%	9,370,307
Jan 20, 2026	64.20	64.60	63.30	63.40	63.40	-0.63%	5,885,238
Jan 19, 2026	62.90	66.00	62.60	63.80	63.80	1.43%	12,822,999
Jan 16, 2026	64.70	65.30	62.50	62.90	62.90	-2.02%	11,755,430
Jan 15, 2026	64.50	64.90	63.70	64.20	64.20	-0.16%	4,994,938
Jan 14, 2026	64.80	66.00	64.20	64.30	64.30	-0.46%	8,770,509
Jan 13, 2026	64.40	65.60	63.00	64.60	64.60	1.73%	12,396,007
Jan 12, 2026	64.20	65.50	63.30	63.50	63.50	0.63%	7,796,673
Jan 9, 2026	63.30	64.80	62.30	63.10	63.10	1.94%	9,168,919
Jan 8, 2026	64.40	64.40	61.70	61.90	61.90	-4.03%	14,061,060
Jan 7, 2026	65.50	66.30	64.50	64.50	64.50	-0.31%	12,626,310