Teamphon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	21.90	22.10	21.25	21.45	-	-	1,000
Jul 20, 2026	22.05	22.05	21.15	21.45	21.45	-1.38%	81,876
Jul 17, 2026	21.80	21.80	21.15	21.75	21.75	-1.36%	117,725
Jul 16, 2026	22.25	22.25	22.00	22.05	22.05	0.46%	15,195
Jul 15, 2026	21.90	22.20	21.90	21.95	21.95	0.46%	33,278
Jul 14, 2026	22.70	22.70	21.70	21.85	21.85	-1.58%	70,782
Jul 13, 2026	22.00	22.30	21.85	22.20	22.20	0.91%	48,779
Jul 9, 2026	22.55	22.55	21.80	22.00	22.00	-2.65%	61,000
Jul 8, 2026	22.45	23.05	21.70	22.60	22.60	3.43%	74,576
Jul 7, 2026	23.00	23.00	21.85	21.85	21.85	-5.00%	124,678
Jul 6, 2026	23.10	23.10	22.55	23.00	23.00	1.77%	72,782
Jul 3, 2026	22.45	22.90	22.45	22.60	22.60	0.67%	64,619
Jul 2, 2026	21.95	22.45	21.90	22.45	22.45	2.51%	97,682
Jul 1, 2026	21.95	21.95	21.80	21.90	21.90	-0.23%	37,850
Jun 30, 2026	21.85	22.45	21.70	21.95	21.95	0.46%	51,925
Jun 29, 2026	21.50	22.60	21.50	21.85	21.85	1.39%	60,690
Jun 26, 2026	22.25	22.90	21.55	21.55	21.55	-2.05%	207,788
Jun 25, 2026	22.25	22.25	21.60	22.00	22.00	-0.45%	47,738
Jun 24, 2026	22.20	22.20	21.70	22.10	22.10	0.23%	97,911
Jun 23, 2026	22.20	22.30	21.65	22.05	22.05	-	124,687
Jun 22, 2026	21.40	23.30	21.40	22.05	22.05	4.01%	299,124
Jun 18, 2026	20.75	21.30	20.65	21.20	21.20	2.66%	102,753
Jun 17, 2026	20.40	20.70	20.30	20.65	20.65	1.23%	72,015
Jun 16, 2026	21.00	21.00	20.15	20.40	20.40	0.99%	97,706
Jun 15, 2026	20.80	20.80	20.15	20.20	20.20	-0.49%	88,051
Jun 12, 2026	20.80	20.80	20.25	20.30	20.30	0.50%	79,947
Jun 11, 2026	21.00	21.00	19.95	20.20	20.20	-1.70%	80,125
Jun 10, 2026	21.40	21.50	20.50	20.55	20.55	-3.97%	109,129
Jun 9, 2026	21.60	21.60	21.15	21.40	21.40	-0.93%	82,532
Jun 8, 2026	20.20	21.60	20.20	21.60	21.60	-3.57%	162,753
Jun 5, 2026	22.35	22.80	22.35	22.40	22.40	-9.68%	764,352
Jun 4, 2026	23.70	24.80	23.65	24.80	24.80	9.98%	420,843
Jun 3, 2026	20.50	22.55	20.25	22.55	22.55	10.00%	331,740
Jun 2, 2026	20.50	20.85	20.30	20.50	20.50	1.23%	135,974
Jun 1, 2026	20.25	20.40	20.00	20.25	20.25	-	97,573
May 29, 2026	20.50	20.50	20.20	20.25	20.25	-0.25%	92,363
May 28, 2026	20.30	20.45	19.80	20.30	20.30	0.74%	140,244
May 27, 2026	20.40	20.50	20.00	20.15	20.15	-0.25%	196,177
May 26, 2026	20.45	20.45	19.80	20.20	20.20	-0.25%	148,551
May 25, 2026	20.60	20.65	20.10	20.25	20.25	-0.98%	188,424
May 22, 2026	20.65	20.65	20.25	20.45	20.45	-0.24%	82,986
May 21, 2026	20.70	20.95	20.40	20.50	20.50	0.99%	93,563
May 20, 2026	20.80	20.80	20.30	20.30	20.30	-1.69%	68,060
May 19, 2026	20.60	21.00	20.50	20.65	20.65	-1.90%	108,795
May 18, 2026	23.90	23.90	21.05	21.05	21.05	-4.32%	327,160
May 15, 2026	21.60	22.00	20.85	22.00	22.00	10.00%	172,626
May 14, 2026	21.45	21.50	19.80	20.00	20.00	-6.98%	427,346
May 13, 2026	22.00	22.00	21.05	21.50	21.50	0.23%	106,213
May 12, 2026	22.30	22.50	21.35	21.45	21.45	1.66%	151,556
May 11, 2026	22.35	22.35	21.00	21.10	21.10	-5.17%	375,972