TPEX:6140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.55	19.70	19.00	19.00	19.00	-2.81%	184,406
May 27, 2026	19.70	20.00	19.55	19.55	19.55	-0.51%	97,011
May 26, 2026	19.90	20.00	19.55	19.65	19.65	-1.26%	109,658
May 25, 2026	20.10	20.15	19.65	19.90	19.90	-2.21%	142,484
May 22, 2026	19.70	20.40	19.40	20.35	20.35	3.04%	182,746
May 21, 2026	19.35	19.95	19.35	19.75	19.75	2.07%	75,127
May 20, 2026	19.45	19.55	19.35	19.35	19.35	-1.28%	67,283
May 19, 2026	19.55	20.10	19.45	19.60	19.60	0.77%	72,827
May 18, 2026	19.30	20.80	19.30	19.45	19.45	-2.02%	136,979
May 15, 2026	20.40	20.40	19.60	19.85	19.85	-1.24%	158,808
May 14, 2026	20.15	20.55	19.90	20.10	20.10	0.25%	99,075
May 13, 2026	20.55	20.60	20.05	20.05	20.05	-4.52%	146,036
May 12, 2026	22.10	22.10	20.50	21.00	21.00	-2.78%	249,222
May 11, 2026	22.55	22.60	21.55	21.60	21.60	-7.10%	422,371
May 8, 2026	24.75	24.75	22.50	23.25	23.25	3.10%	1,207,455
May 7, 2026	22.55	22.55	22.55	22.55	22.55	10.00%	294,710
May 6, 2026	19.00	20.50	18.95	20.50	20.50	9.92%	296,740
May 5, 2026	18.85	18.85	18.60	18.65	18.65	-1.06%	79,656
May 4, 2026	19.05	19.15	18.80	18.85	18.85	-1.05%	71,640
Apr 30, 2026	19.30	19.30	18.75	19.05	19.05	-0.26%	69,429
Apr 29, 2026	19.00	19.35	19.00	19.10	19.10	0.53%	50,771
Apr 28, 2026	18.80	19.50	18.60	19.00	19.00	0.26%	101,457
Apr 27, 2026	19.20	19.20	18.65	18.95	18.95	-1.56%	110,759
Apr 24, 2026	20.10	20.10	19.05	19.25	19.25	-1.28%	98,569
Apr 23, 2026	20.60	20.60	19.00	19.50	19.50	-4.41%	364,164
Apr 22, 2026	19.40	20.60	19.35	20.40	20.40	6.25%	387,049
Apr 21, 2026	19.00	19.50	18.85	19.20	19.20	1.05%	105,814
Apr 20, 2026	18.70	19.50	18.65	19.00	19.00	1.33%	100,879
Apr 17, 2026	19.00	19.30	18.60	18.75	18.75	-1.83%	161,631
Apr 16, 2026	18.00	19.50	17.95	19.10	19.10	6.11%	292,066
Apr 15, 2026	18.00	18.05	17.55	18.00	18.00	1.69%	89,639
Apr 14, 2026	17.65	17.75	17.40	17.70	17.70	1.14%	120,859
Apr 13, 2026	17.10	17.70	16.55	17.50	17.50	2.34%	159,451
Apr 10, 2026	17.50	17.60	17.00	17.10	17.10	-2.84%	180,646
Apr 9, 2026	18.10	18.10	17.55	17.60	17.60	-2.49%	130,156
Apr 8, 2026	17.90	18.25	17.55	18.05	18.05	1.40%	215,059
Apr 7, 2026	18.65	18.80	17.50	17.80	17.80	-4.56%	336,369
Apr 2, 2026	19.45	19.45	18.65	18.65	18.65	-2.36%	100,232
Apr 1, 2026	18.60	19.55	18.60	19.10	19.10	2.69%	66,980
Mar 31, 2026	19.65	19.65	18.55	18.60	18.60	-2.87%	143,360
Mar 30, 2026	19.75	19.75	19.15	19.15	19.15	-3.53%	67,889
Mar 27, 2026	19.50	19.85	18.95	19.85	19.85	0.51%	86,363
Mar 26, 2026	20.25	20.45	19.75	19.75	19.75	-2.47%	93,576
Mar 25, 2026	19.60	20.25	19.60	20.25	20.25	3.32%	93,559
Mar 24, 2026	20.15	20.20	18.80	19.60	19.60	-2.73%	225,517
Mar 23, 2026	20.00	20.60	20.00	20.15	20.15	-4.05%	99,016
Mar 20, 2026	21.15	21.25	20.75	21.00	21.00	-0.71%	59,493
Mar 19, 2026	21.15	21.85	21.15	21.15	21.15	-1.17%	59,238
Mar 18, 2026	21.55	21.80	21.10	21.40	21.40	-2.28%	201,862
Mar 17, 2026	21.80	22.45	21.80	21.90	21.90	0.92%	167,617