TPEX:4556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.15	42.65	38.40	38.55	38.55	-8.54%	1,175,883
May 14, 2026	44.40	44.40	42.00	42.15	42.15	0.12%	305,810
May 13, 2026	43.20	43.35	41.85	42.10	42.10	-4.86%	438,476
May 12, 2026	45.30	46.80	43.95	44.25	44.25	-2.85%	977,082
May 11, 2026	42.30	46.00	41.50	45.55	45.55	7.68%	1,109,887
May 8, 2026	39.20	43.30	39.10	42.30	42.30	-2.42%	1,178,977
May 7, 2026	43.45	47.55	42.55	43.35	43.35	0.23%	2,489,142
May 6, 2026	41.30	43.25	39.60	43.25	43.25	9.91%	2,340,212
May 5, 2026	35.80	39.35	35.80	39.35	39.35	9.92%	1,581,965
May 4, 2026	36.10	36.50	35.60	35.80	35.80	-	317,873
Apr 30, 2026	37.70	37.90	35.80	35.80	35.80	-4.28%	526,480
Apr 29, 2026	36.80	38.35	36.35	37.40	37.40	1.08%	508,044
Apr 28, 2026	38.40	38.75	34.35	37.00	37.00	-1.33%	1,297,693
Apr 27, 2026	40.00	40.85	36.60	37.50	37.50	-5.06%	1,585,445
Apr 24, 2026	38.60	41.30	37.20	39.50	39.50	5.19%	4,506,220
Apr 23, 2026	35.50	37.55	32.65	37.55	37.55	9.96%	1,828,020
Apr 22, 2026	31.55	34.15	31.05	34.15	34.15	9.98%	782,441
Apr 21, 2026	32.50	32.50	30.80	31.05	31.05	-2.97%	496,862
Apr 20, 2026	36.00	36.00	32.00	32.00	32.00	-2.29%	1,840,658
Apr 17, 2026	32.75	32.75	31.05	32.75	32.75	9.90%	1,430,658
Apr 16, 2026	27.45	29.80	27.10	29.80	29.80	9.96%	311,628
Apr 15, 2026	27.15	27.70	27.00	27.10	27.10	0.37%	104,060
Apr 14, 2026	27.00	27.40	26.70	27.00	27.00	-	77,389
Apr 13, 2026	27.50	27.50	26.50	27.00	27.00	-1.82%	56,442
Apr 10, 2026	27.65	27.65	27.05	27.50	27.50	0.73%	81,680
Apr 9, 2026	27.65	27.65	27.10	27.30	27.30	1.11%	58,561
Apr 8, 2026	27.50	27.50	26.90	27.00	27.00	0.37%	27,107
Apr 7, 2026	27.20	27.20	26.80	26.90	26.90	0.37%	11,415
Apr 2, 2026	27.00	27.00	26.50	26.80	26.80	-0.74%	17,230
Apr 1, 2026	27.30	27.85	26.80	27.00	27.00	1.50%	89,607
Mar 31, 2026	27.00	27.15	26.35	26.60	26.60	-1.48%	61,322
Mar 30, 2026	26.90	27.30	26.90	27.00	27.00	-2.17%	58,160
Mar 27, 2026	28.70	28.70	27.60	27.60	27.60	-3.16%	111,379
Mar 26, 2026	29.20	29.30	28.50	28.50	28.50	-3.55%	138,631
Mar 25, 2026	30.20	30.50	29.50	29.55	29.55	0.17%	195,105
Mar 24, 2026	30.50	30.50	29.40	29.50	29.50	3.15%	223,171
Mar 23, 2026	28.80	29.00	28.60	28.60	28.60	-2.05%	91,520
Mar 20, 2026	29.30	30.60	28.90	29.20	29.20	2.46%	217,141
Mar 19, 2026	29.00	29.10	28.50	28.50	28.50	-2.40%	77,726
Mar 18, 2026	29.65	29.85	29.00	29.20	29.20	-1.35%	91,093
Mar 17, 2026	31.45	31.45	29.35	29.60	29.60	-1.33%	239,069
Mar 16, 2026	29.90	30.30	28.80	30.00	30.00	2.74%	206,389
Mar 13, 2026	27.40	29.90	27.40	29.20	29.20	6.57%	239,689
Mar 12, 2026	27.60	28.20	27.40	27.40	27.40	-0.72%	73,343
Mar 11, 2026	28.15	28.15	27.30	27.60	27.60	2.22%	22,440
Mar 10, 2026	28.10	28.10	26.75	27.00	27.00	1.12%	14,451
Mar 9, 2026	26.80	26.80	26.55	26.70	26.70	-2.91%	14,051
Mar 6, 2026	27.80	27.90	27.45	27.50	27.50	-1.08%	17,142
Mar 5, 2026	27.15	28.80	27.15	27.80	27.80	4.51%	17,296
Mar 4, 2026	27.20	27.60	26.10	26.60	26.60	-3.97%	34,495