TPEX:4973 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	94.00	100.50	90.50	95.50	95.50	4.14%	9,671,168
May 6, 2026	92.50	96.40	91.70	91.70	91.70	4.56%	12,273,940
May 5, 2026	86.30	88.40	84.30	87.70	87.70	2.69%	3,602,971
May 4, 2026	84.80	86.50	83.30	85.40	85.40	2.77%	3,455,516
Apr 30, 2026	88.10	88.90	82.10	83.10	83.10	-4.81%	5,348,110
Apr 29, 2026	88.80	90.70	87.10	87.30	87.30	-4.69%	5,521,186
Apr 28, 2026	88.60	93.30	88.60	91.60	91.60	3.97%	20,452,038
Apr 27, 2026	81.20	88.10	80.60	88.10	88.10	9.99%	9,243,211
Apr 24, 2026	83.20	83.50	77.10	80.10	80.10	-2.79%	4,763,349
Apr 23, 2026	92.10	93.30	81.20	82.40	82.40	-8.65%	9,424,887
Apr 22, 2026	91.20	93.20	87.70	90.20	90.20	3.32%	14,387,030
Apr 21, 2026	80.10	87.30	80.00	87.30	87.30	9.95%	9,789,788
Apr 20, 2026	79.00	82.10	77.20	79.40	79.40	2.32%	4,418,293
Apr 17, 2026	77.90	80.40	76.90	77.60	77.60	1.04%	3,567,001
Apr 16, 2026	76.90	79.70	75.60	76.80	76.80	-1.66%	2,957,010
Apr 15, 2026	81.60	82.20	77.60	78.10	77.10	-2.13%	4,162,607
Apr 14, 2026	83.90	84.30	79.10	79.80	78.78	-	6,413,486
Apr 13, 2026	78.00	85.30	77.20	79.80	78.78	1.92%	7,630,816
Apr 10, 2026	74.50	78.40	74.10	78.30	77.30	9.82%	12,176,450
Apr 9, 2026	75.20	76.20	70.10	71.30	70.39	-6.43%	7,738,213
Apr 8, 2026	74.30	76.20	70.60	76.20	75.23	9.96%	7,822,540
Apr 7, 2026	74.20	74.80	68.20	69.30	68.41	1.91%	7,137,518
Apr 2, 2026	70.70	70.70	67.50	68.00	67.13	0.15%	735,525
Apr 1, 2026	65.50	67.90	65.00	67.90	67.03	9.87%	1,045,287
Mar 31, 2026	62.80	66.60	61.50	61.80	61.01	-8.17%	1,020,180
Mar 30, 2026	61.10	67.30	61.10	67.30	66.44	9.97%	1,180,617
Mar 27, 2026	59.20	61.20	57.70	61.20	60.42	-4.52%	1,931,574
Mar 26, 2026	68.90	70.00	64.00	64.10	63.28	-9.59%	1,702,709
Mar 25, 2026	71.70	71.70	67.00	70.90	69.99	-1.12%	1,950,534
Mar 24, 2026	81.80	81.80	71.70	71.70	70.78	-9.92%	1,344,042
Mar 23, 2026	79.60	79.60	79.60	79.60	78.58	-9.95%	932,009
Mar 20, 2026	98.20	98.20	88.40	88.40	87.27	-9.98%	2,668,561
Mar 19, 2026	97.10	98.20	89.90	98.20	96.94	9.97%	7,562,054
Mar 18, 2026	89.30	89.30	89.30	89.30	88.16	9.98%	776,662
Mar 17, 2026	80.70	81.20	80.70	81.20	80.16	9.88%	2,382,518
Mar 16, 2026	71.90	73.90	69.60	73.90	72.95	9.97%	19,814,260
Mar 13, 2026	60.00	67.20	59.70	67.20	66.34	9.98%	20,909,430
Mar 12, 2026	57.00	61.10	56.50	61.10	60.32	9.89%	20,461,550
Mar 11, 2026	55.60	55.60	55.50	55.60	54.89	9.88%	3,298,860
Mar 10, 2026	49.45	50.60	49.25	50.60	49.95	9.88%	4,963,706
Mar 9, 2026	42.50	46.05	42.05	46.05	45.46	9.90%	6,720,127
Mar 6, 2026	42.25	43.10	41.85	41.90	41.36	-1.99%	658,295
Mar 5, 2026	42.85	43.50	41.90	42.75	42.20	5.56%	913,628
Mar 4, 2026	41.50	42.25	39.80	40.50	39.98	-6.14%	1,580,945
Mar 3, 2026	46.20	46.65	42.65	43.15	42.60	-7.30%	1,790,783
Mar 2, 2026	43.80	46.70	43.40	46.55	45.95	1.20%	1,239,521
Feb 26, 2026	46.00	46.55	45.50	46.00	45.41	-0.76%	1,223,564
Feb 25, 2026	47.60	47.85	45.50	46.35	45.76	-2.52%	1,673,208
Feb 24, 2026	46.05	47.75	45.80	47.55	46.94	2.48%	2,107,399
Feb 23, 2026	47.70	47.95	46.20	46.40	45.81	1.20%	1,924,537