TPEX:3465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	30.00	30.95	29.40	30.85	30.85	-0.96%	24,416
Jul 16, 2026	31.05	31.90	31.05	31.15	31.15	-1.74%	37,197
Jul 15, 2026	31.80	31.80	31.15	31.70	31.70	-0.31%	27,416
Jul 14, 2026	33.45	33.55	31.35	31.80	31.80	-6.98%	136,240
Jul 13, 2026	33.70	34.95	33.05	34.85	34.19	0.43%	213,701
Jul 9, 2026	34.35	34.70	33.40	34.70	34.04	0.87%	77,030
Jul 8, 2026	34.00	34.60	33.20	34.40	33.74	2.38%	164,329
Jul 7, 2026	35.00	36.60	33.55	33.60	32.96	-6.54%	191,467
Jul 6, 2026	35.35	35.95	35.35	35.95	35.27	1.70%	46,000
Jul 3, 2026	35.30	36.55	35.05	35.35	34.68	0.14%	18,099
Jul 2, 2026	34.80	35.95	34.60	35.30	34.63	1.44%	23,003
Jul 1, 2026	35.70	35.95	34.40	34.80	34.14	-2.52%	79,175
Jun 30, 2026	36.50	37.50	34.55	35.70	35.02	-	179,598
Jun 29, 2026	36.50	36.50	35.00	35.70	35.02	0.42%	104,013
Jun 26, 2026	37.45	38.30	35.55	35.55	34.87	-7.90%	144,363
Jun 25, 2026	40.00	42.00	38.60	38.60	37.86	-2.03%	229,161
Jun 24, 2026	38.10	39.40	37.10	39.40	38.65	-1.50%	230,594
Jun 23, 2026	43.80	43.85	40.00	40.00	39.24	0.25%	705,963
Jun 22, 2026	39.90	39.90	39.90	39.90	39.14	9.92%	111,304
Jun 18, 2026	33.60	36.30	33.60	36.30	35.61	10.00%	146,021
Jun 17, 2026	30.05	33.00	30.05	33.00	32.37	10.00%	107,311
Jun 16, 2026	30.55	31.40	30.00	30.00	29.43	-3.54%	36,170
Jun 15, 2026	31.05	31.70	31.00	31.10	30.51	-3.12%	25,050
Jun 12, 2026	31.80	32.30	31.25	32.10	31.49	-1.08%	15,309
Jun 11, 2026	32.10	33.20	31.10	32.45	31.83	1.09%	27,011
Jun 10, 2026	33.00	35.60	30.30	32.10	31.49	-1.68%	196,437
Jun 9, 2026	32.65	32.65	32.65	32.65	32.03	9.93%	89,834
Jun 8, 2026	29.20	32.70	29.20	29.70	29.13	-7.19%	43,335
Jun 5, 2026	32.00	32.45	31.50	32.00	31.39	0.31%	60,130
Jun 4, 2026	33.05	33.50	31.80	31.90	31.29	-0.62%	67,249
Jun 3, 2026	32.00	33.95	30.75	32.10	31.49	0.31%	127,454
Jun 2, 2026	30.50	32.75	30.50	32.00	31.39	7.38%	202,146
Jun 1, 2026	28.65	29.80	28.65	29.80	29.23	4.20%	35,361
May 29, 2026	27.95	30.55	27.60	28.60	28.06	2.88%	181,118
May 28, 2026	27.50	27.95	27.45	27.80	27.27	1.09%	10,101
May 27, 2026	27.15	27.50	27.15	27.50	26.98	0.36%	3,112
May 26, 2026	27.35	27.50	27.30	27.40	26.88	-0.36%	15,508
May 25, 2026	28.45	28.45	27.45	27.50	26.98	-0.90%	15,173
May 22, 2026	27.05	28.30	27.05	27.75	27.22	3.16%	40,020
May 21, 2026	27.10	27.15	26.65	26.90	26.39	0.56%	59,523
May 20, 2026	27.00	27.10	26.60	26.75	26.24	0.38%	38,501
May 19, 2026	28.05	28.05	26.50	26.65	26.14	-1.30%	95,164
May 18, 2026	27.30	27.85	27.00	27.00	26.49	-3.05%	43,221
May 15, 2026	27.50	27.85	27.35	27.85	27.32	-0.54%	17,180
May 14, 2026	28.80	28.80	28.00	28.00	27.47	-1.23%	7,015
May 13, 2026	28.25	28.35	27.65	28.35	27.81	0.35%	14,107
May 12, 2026	28.75	29.00	27.95	28.25	27.71	1.25%	34,087
May 11, 2026	27.60	29.15	27.55	27.90	27.37	1.45%	76,415
May 8, 2026	27.60	27.80	27.25	27.50	26.98	1.10%	20,248
May 7, 2026	28.15	29.60	26.70	27.20	26.68	-3.20%	157,890