TPEX:4754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.40	38.00	37.40	37.45	37.45	-0.13%	19,846
Mar 26, 2026	37.50	37.75	37.45	37.50	37.50	-0.79%	12,505
Mar 25, 2026	37.75	37.85	37.75	37.80	37.80	0.53%	8,682
Mar 24, 2026	37.40	37.85	37.40	37.60	37.60	-0.53%	12,689
Mar 23, 2026	37.90	37.90	37.00	37.80	37.80	-0.26%	33,794
Mar 20, 2026	37.70	38.00	37.70	37.90	37.90	0.40%	19,415
Mar 19, 2026	38.05	38.05	37.75	37.75	37.75	-1.44%	22,002
Mar 18, 2026	39.40	39.50	38.00	38.30	38.30	1.32%	25,570
Mar 17, 2026	38.00	38.00	37.60	37.80	37.80	-0.26%	32,857
Mar 16, 2026	38.00	38.00	37.50	37.90	37.90	-0.52%	64,500
Mar 13, 2026	38.25	38.25	37.75	38.10	38.10	0.26%	42,665
Mar 12, 2026	38.25	38.90	38.00	38.00	38.00	-0.65%	68,486
Mar 11, 2026	38.60	38.60	38.20	38.25	38.25	-0.78%	39,948
Mar 10, 2026	39.10	39.10	38.55	38.55	38.55	-	2,472
Mar 9, 2026	37.65	38.60	37.50	38.55	38.55	1.05%	38,693
Mar 6, 2026	38.65	38.65	38.05	38.15	38.15	-0.39%	7,865
Mar 5, 2026	38.05	38.30	37.90	38.30	38.30	1.32%	20,425
Mar 4, 2026	38.10	38.35	37.60	37.80	37.80	-1.56%	32,126
Mar 3, 2026	38.40	38.60	38.00	38.40	38.40	-0.52%	21,813
Mar 2, 2026	38.60	38.60	38.20	38.60	38.60	-	17,263
Feb 26, 2026	38.70	38.70	38.55	38.60	38.60	0.26%	10,946
Feb 25, 2026	38.40	38.70	38.35	38.50	38.50	-1.16%	19,454
Feb 24, 2026	38.70	39.00	38.00	38.95	38.95	-0.13%	55,215
Feb 23, 2026	38.40	39.20	38.40	39.00	39.00	1.04%	14,856
Feb 11, 2026	38.40	38.90	38.40	38.60	38.60	0.65%	11,991
Feb 10, 2026	38.30	38.40	38.30	38.35	38.35	-	7,764
Feb 9, 2026	39.25	39.50	38.30	38.35	38.35	0.39%	15,833
Feb 6, 2026	38.10	38.90	38.00	38.20	38.20	-0.52%	27,584
Feb 5, 2026	38.80	38.80	38.40	38.40	38.40	0.13%	4,812
Feb 4, 2026	38.30	38.50	38.30	38.35	38.35	0.13%	19,679
Feb 3, 2026	39.50	39.50	38.25	38.30	38.30	0.13%	14,192
Feb 2, 2026	38.30	38.30	38.20	38.25	38.25	-0.26%	11,999
Jan 30, 2026	38.50	38.50	38.35	38.35	38.35	-0.39%	29,206
Jan 29, 2026	38.55	38.60	38.45	38.50	38.50	-0.26%	30,874
Jan 28, 2026	38.80	38.80	38.60	38.60	38.60	-0.26%	21,256
Jan 27, 2026	38.90	38.90	38.70	38.70	38.70	-0.51%	14,770
Jan 26, 2026	38.80	39.05	38.70	38.90	38.90	-0.51%	21,058
Jan 23, 2026	38.85	39.15	38.65	39.10	39.10	1.03%	26,965
Jan 22, 2026	38.90	38.90	38.65	38.70	38.70	-0.51%	20,693
Jan 21, 2026	38.75	38.90	38.75	38.90	38.90	-0.38%	4,888
Jan 20, 2026	38.90	39.05	38.55	39.05	39.05	0.51%	29,844
Jan 19, 2026	39.00	39.30	38.85	38.85	38.85	-	45,890
Jan 16, 2026	38.80	38.85	38.65	38.85	38.85	0.13%	45,038
Jan 15, 2026	38.80	38.95	38.50	38.80	38.80	-	22,603
Jan 14, 2026	38.95	38.95	38.70	38.80	38.80	-	25,010
Jan 13, 2026	38.50	39.00	38.50	38.80	38.80	0.65%	40,167
Jan 12, 2026	38.50	38.70	38.30	38.55	38.55	0.13%	30,220
Jan 9, 2026	38.50	38.55	38.30	38.50	38.50	0.39%	13,981
Jan 8, 2026	38.30	38.50	38.25	38.35	38.35	-0.52%	10,435
Jan 7, 2026	38.85	38.85	38.25	38.55	38.55	0.52%	29,689