Teamphon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.60	33.60	30.65	30.75	30.75	-5.53%	643,651
Feb 10, 2026	32.00	32.55	31.20	32.55	32.55	9.97%	624,858
Feb 9, 2026	30.00	30.00	29.50	29.60	29.60	0.17%	95,551
Feb 6, 2026	30.90	30.90	29.05	29.55	29.55	-2.31%	96,920
Feb 5, 2026	30.60	31.50	30.25	30.25	30.25	-1.14%	162,281
Feb 4, 2026	30.35	31.50	30.10	30.60	30.60	1.83%	180,728
Feb 3, 2026	30.95	30.95	29.90	30.05	30.05	0.17%	135,448
Feb 2, 2026	30.25	30.70	29.85	30.00	30.00	-0.83%	105,585
Jan 30, 2026	32.35	32.35	30.10	30.25	30.25	-4.57%	143,432
Jan 29, 2026	33.00	33.00	31.70	31.70	31.70	-3.06%	135,733
Jan 28, 2026	32.35	33.45	32.30	32.70	32.70	1.08%	130,932
Jan 27, 2026	32.75	32.90	32.15	32.35	32.35	-2.27%	150,634
Jan 26, 2026	34.10	34.20	33.00	33.10	33.10	-2.93%	325,038
Jan 23, 2026	33.80	35.90	33.50	34.10	34.10	4.44%	1,135,320
Jan 22, 2026	33.40	34.65	32.45	32.65	32.65	-1.06%	304,757
Jan 21, 2026	34.35	34.45	33.00	33.00	33.00	-5.44%	257,561
Jan 20, 2026	34.80	35.35	34.20	34.90	34.90	-2.51%	366,391
Jan 19, 2026	36.00	37.95	34.70	35.80	35.80	1.70%	1,774,589
Jan 16, 2026	32.85	35.20	32.25	35.20	35.20	10.00%	979,938
Jan 15, 2026	32.85	33.05	31.75	32.00	32.00	-3.03%	258,673
Jan 14, 2026	35.15	36.20	33.00	33.00	33.00	-2.51%	983,260
Jan 13, 2026	32.60	33.85	31.25	33.85	33.85	9.90%	465,337
Jan 12, 2026	30.80	31.15	30.00	30.80	30.80	0.98%	56,477
Jan 9, 2026	31.40	31.40	30.05	30.50	30.50	2.01%	54,608
Jan 8, 2026	30.30	30.30	29.75	29.90	29.90	-0.17%	37,010
Jan 7, 2026	30.40	30.40	29.95	29.95	29.95	-	24,731
Jan 6, 2026	30.50	30.50	29.00	29.95	29.95	-	153,025
Jan 5, 2026	30.70	30.70	29.85	29.95	29.95	-1.96%	76,189
Jan 2, 2026	30.70	30.70	30.50	30.55	30.55	-0.16%	36,232
Dec 31, 2025	30.85	31.35	30.50	30.60	30.60	-0.33%	114,586
Dec 30, 2025	31.10	32.10	30.45	30.70	30.70	-1.29%	52,961
Dec 29, 2025	31.55	31.60	31.00	31.10	31.10	-0.32%	66,608
Dec 26, 2025	31.85	32.00	31.00	31.20	31.20	-2.04%	180,128
Dec 24, 2025	32.25	33.00	31.80	31.85	31.85	-1.09%	115,279
Dec 23, 2025	32.00	33.20	31.70	32.20	32.20	2.55%	270,923
Dec 22, 2025	31.60	32.40	31.20	31.40	31.40	0.64%	148,039
Dec 19, 2025	31.90	32.20	31.20	31.20	31.20	-1.27%	88,859
Dec 18, 2025	34.15	34.15	31.60	31.60	31.60	-5.95%	220,951
Dec 17, 2025	39.50	39.55	33.60	33.60	33.60	-9.19%	1,359,609
Dec 16, 2025	36.40	37.00	35.25	37.00	37.00	9.96%	667,465
Dec 15, 2025	32.95	33.65	32.35	33.65	33.65	9.97%	214,420
Dec 12, 2025	30.85	31.90	30.60	30.60	30.60	-0.81%	24,756
Dec 11, 2025	31.15	31.25	30.80	30.85	30.85	-3.29%	52,840
Dec 10, 2025	32.50	32.50	31.55	31.90	31.90	-1.24%	8,538
Dec 9, 2025	32.20	32.75	32.10	32.30	32.30	0.62%	24,594
Dec 8, 2025	31.25	32.30	31.25	32.10	32.10	0.31%	17,942
Dec 5, 2025	32.05	32.35	32.00	32.00	32.00	-1.84%	11,166
Dec 4, 2025	33.10	33.10	32.35	32.60	32.60	2.03%	18,770
Dec 3, 2025	32.35	32.45	31.65	31.95	31.95	0.16%	33,808
Dec 2, 2025	32.80	32.80	31.70	31.90	31.90	-2.00%	23,280