TPEX:1785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	65.00	65.40	64.50	64.70	64.70	-0.15%	7,384,642
Jan 5, 2026	66.00	66.00	64.40	64.80	64.80	-1.37%	14,266,820
Jan 2, 2026	67.00	67.90	65.10	65.70	65.70	-1.20%	15,053,120
Dec 31, 2025	66.30	68.40	65.70	66.50	66.50	0.76%	19,752,470
Dec 30, 2025	65.90	66.10	63.60	66.00	66.00	0.76%	16,042,770
Dec 29, 2025	67.70	70.50	65.30	65.50	65.50	-1.65%	44,275,760
Dec 26, 2025	70.50	70.60	66.50	66.60	66.60	-4.86%	39,395,750
Dec 24, 2025	69.10	70.00	67.00	70.00	70.00	1.01%	46,342,900
Dec 23, 2025	64.20	69.30	64.20	69.30	69.30	10.00%	44,921,100
Dec 22, 2025	62.60	63.80	62.50	63.00	63.00	1.45%	5,168,941
Dec 19, 2025	63.50	64.00	61.90	62.10	62.10	-0.48%	6,022,575
Dec 18, 2025	63.30	64.60	61.80	62.40	62.40	-1.42%	8,301,468
Dec 17, 2025	61.90	63.60	61.10	63.30	63.30	3.26%	8,740,425
Dec 16, 2025	63.50	64.00	60.80	61.30	61.30	-4.52%	11,740,640
Dec 15, 2025	64.30	66.00	63.30	64.20	64.20	-0.77%	14,350,320