TPEX:3465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	29.35	29.80	29.35	29.40	29.40	0.17%	8,200
Aug 17, 2026	29.75	29.90	29.20	29.35	29.35	-0.51%	31,040
Aug 14, 2026	29.90	29.90	29.25	29.50	29.50	-1.34%	19,274
Aug 13, 2026	30.05	30.05	29.70	29.90	29.90	0.34%	12,528
Aug 12, 2026	29.75	30.05	29.75	29.80	29.80	-0.83%	23,080
Aug 11, 2026	29.90	30.05	29.35	30.05	30.05	0.33%	33,085
Aug 10, 2026	29.60	30.20	29.60	29.95	29.95	-	37,134
Aug 7, 2026	29.85	30.05	29.75	29.95	29.95	0.50%	37,028
Aug 6, 2026	29.60	30.15	29.45	29.80	29.80	0.34%	56,199
Aug 5, 2026	29.45	30.35	29.45	29.70	29.70	-2.62%	90,014
Aug 4, 2026	29.95	30.50	29.15	30.50	30.50	0.99%	20,033
Aug 3, 2026	29.75	30.40	29.75	30.20	30.20	-	10,006
Jul 31, 2026	30.45	30.45	30.00	30.20	30.20	0.67%	17,002
Jul 30, 2026	29.50	30.15	29.50	30.00	30.00	0.17%	17,201
Jul 29, 2026	29.60	30.15	29.40	29.95	29.95	-	62,146
Jul 28, 2026	30.35	30.35	29.90	29.95	29.95	-2.44%	34,965
Jul 27, 2026	30.35	30.70	30.10	30.70	30.70	1.15%	46,128
Jul 24, 2026	30.45	30.80	30.35	30.35	30.35	-0.49%	60,824
Jul 23, 2026	30.70	30.70	30.35	30.50	30.50	-0.65%	28,268
Jul 22, 2026	30.95	30.95	30.35	30.70	30.70	-	63,618
Jul 21, 2026	30.15	30.70	29.90	30.70	30.70	2.33%	82,305
Jul 20, 2026	30.00	30.90	29.60	30.00	30.00	-2.76%	72,950
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