TPEX:5009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.80	36.75	35.70	36.05	36.05	1.55%	3,128,336
May 28, 2026	35.75	36.45	35.25	35.50	35.50	1.00%	3,794,465
May 27, 2026	36.10	36.10	35.00	35.15	35.15	-1.82%	3,764,903
May 26, 2026	37.20	37.20	35.35	35.80	35.80	-2.59%	4,677,525
May 25, 2026	35.80	37.20	35.80	36.75	36.75	3.23%	4,313,835
May 22, 2026	35.45	36.65	35.25	35.60	35.60	0.14%	3,322,620
May 21, 2026	35.80	35.80	35.15	35.55	35.55	0.42%	2,699,611
May 20, 2026	35.25	35.45	34.95	35.40	35.40	0.28%	1,952,476
May 19, 2026	35.50	36.10	34.85	35.30	35.30	-0.42%	3,117,991
May 18, 2026	37.30	37.30	35.30	35.45	35.45	-4.96%	5,038,828
May 15, 2026	37.50	38.95	37.15	37.30	37.30	-0.53%	5,376,756
May 14, 2026	38.00	39.20	37.20	37.50	37.50	-0.92%	5,627,238
May 13, 2026	38.05	38.55	37.50	37.85	37.85	-0.53%	6,522,796
May 12, 2026	40.95	40.95	37.30	38.05	38.05	-5.23%	17,826,930
May 11, 2026	38.55	40.15	38.50	40.15	40.15	10.00%	18,608,050
May 8, 2026	36.40	37.15	35.25	36.50	36.50	1.11%	11,176,430
May 7, 2026	35.35	36.90	34.95	36.10	36.10	2.85%	10,621,970
May 6, 2026	35.00	35.30	34.20	35.10	35.10	0.86%	5,784,528
May 5, 2026	33.55	35.00	33.40	34.80	34.80	4.19%	6,752,181
May 4, 2026	32.80	33.80	32.60	33.40	33.40	3.73%	4,798,197
Apr 30, 2026	33.80	33.80	32.20	32.20	32.20	-3.45%	4,101,243
Apr 29, 2026	31.70	33.65	31.20	33.35	33.35	5.87%	5,674,980
Apr 28, 2026	30.85	31.65	30.60	31.50	31.50	2.27%	1,624,399
Apr 27, 2026	31.35	31.35	30.40	30.80	30.80	-1.75%	3,495,792
Apr 24, 2026	31.95	32.00	31.10	31.35	31.35	-1.57%	2,376,804
Apr 23, 2026	33.10	33.25	31.30	31.85	31.85	-3.63%	3,595,261
Apr 22, 2026	34.10	34.10	32.90	33.05	33.05	-2.07%	2,055,787
Apr 21, 2026	34.05	34.05	33.35	33.75	33.75	0.15%	2,879,757
Apr 20, 2026	31.60	34.00	31.50	33.70	33.70	7.67%	6,579,011
Apr 17, 2026	31.40	31.60	31.25	31.30	31.30	0.32%	1,353,585
Apr 16, 2026	31.15	31.50	31.15	31.20	31.20	0.16%	1,491,312
Apr 15, 2026	31.20	31.35	31.00	31.15	31.15	-	1,533,332
Apr 14, 2026	31.40	31.55	31.15	31.15	31.15	-	1,725,097
Apr 13, 2026	31.90	31.90	31.10	31.15	31.15	-2.50%	2,955,115
Apr 10, 2026	32.00	32.30	31.85	31.95	31.95	-0.16%	1,224,029
Apr 9, 2026	32.50	32.50	31.90	32.00	32.00	-1.39%	1,260,071
Apr 8, 2026	32.35	32.60	32.20	32.45	32.45	1.41%	1,185,221
Apr 7, 2026	32.10	32.35	31.95	32.00	32.00	0.16%	895,747
Apr 2, 2026	32.60	32.80	31.80	31.95	31.95	-1.99%	1,286,522
Apr 1, 2026	32.30	32.65	32.10	32.60	32.60	2.84%	1,146,227
Mar 31, 2026	33.05	33.45	31.70	31.70	31.70	-4.08%	2,579,863
Mar 30, 2026	33.35	34.10	33.05	33.05	33.05	0.15%	2,090,882
Mar 27, 2026	33.00	33.35	32.75	33.00	33.00	-0.90%	1,313,248
Mar 26, 2026	33.35	33.80	33.25	33.30	33.30	0.15%	1,564,194
Mar 25, 2026	32.90	33.30	32.70	33.25	33.25	2.31%	1,283,503
Mar 24, 2026	33.30	33.45	32.20	32.50	32.50	-1.22%	2,046,810
Mar 23, 2026	35.00	35.15	32.90	32.90	32.90	-5.19%	4,606,982
Mar 20, 2026	34.60	35.25	34.00	34.70	34.70	0.58%	3,127,690
Mar 19, 2026	35.10	35.15	34.25	34.50	34.50	-2.27%	2,551,477
Mar 18, 2026	34.10	35.70	34.05	35.30	35.30	4.44%	7,172,519