TPEX:7770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	42.00	42.50	42.00	42.00	42.00	-	7,000
Jun 11, 2026	42.00	42.15	42.00	42.00	42.00	-0.24%	13,026
Jun 10, 2026	42.90	42.90	42.00	42.10	42.10	-1.86%	6,102
Jun 9, 2026	43.00	43.40	41.60	42.90	42.90	-0.23%	18,320
Jun 8, 2026	42.00	43.00	42.00	43.00	43.00	-0.46%	5,198
Jun 5, 2026	43.00	44.00	42.60	43.20	43.20	-2.92%	7,002
Jun 4, 2026	44.95	45.00	44.20	44.50	44.50	-1.00%	10,101
Jun 3, 2026	44.05	45.30	44.05	44.95	44.95	2.04%	23,138
Jun 2, 2026	43.15	44.05	42.60	44.05	44.05	-	26,192
Jun 1, 2026	44.00	44.80	42.10	44.05	44.05	-1.67%	19,078
May 29, 2026	45.45	47.00	44.75	44.80	44.80	-0.88%	39,809
May 28, 2026	45.00	48.95	45.00	45.20	45.20	-1.63%	89,300
May 27, 2026	41.90	45.95	41.90	45.95	45.95	9.93%	92,651
May 26, 2026	42.65	42.65	41.30	41.80	41.80	-1.76%	12,038
May 25, 2026	42.95	43.00	42.05	42.55	42.55	0.35%	14,960
May 22, 2026	42.40	43.00	42.00	42.40	42.40	0.95%	23,135
May 21, 2026	40.25	43.00	40.25	42.00	42.00	4.48%	21,344
May 20, 2026	39.30	42.55	39.30	40.20	40.20	-6.51%	14,326
May 19, 2026	42.20	43.00	42.20	43.00	43.00	-0.35%	20,249
May 18, 2026	45.90	45.90	43.05	43.15	43.15	-4.96%	11,396
May 15, 2026	45.40	45.40	44.10	45.40	45.40	-	12,448
May 14, 2026	45.70	46.00	45.10	45.40	45.40	-4.42%	21,253
May 12, 2026	47.50	47.50	47.50	47.50	47.50	-	6,153
May 11, 2026	47.20	47.50	43.85	47.50	47.50	0.74%	27,670
May 8, 2026	48.00	48.00	47.00	47.15	47.15	-1.15%	13,139
May 7, 2026	48.05	48.05	47.50	47.70	47.70	-0.73%	23,052
May 6, 2026	49.10	49.10	47.50	48.05	48.05	-1.54%	14,014
May 5, 2026	48.00	48.80	47.50	48.80	48.80	1.67%	10,405
May 4, 2026	47.80	48.00	47.10	48.00	48.00	0.42%	6,039
Apr 30, 2026	47.80	48.00	47.80	47.80	47.80	0.42%	8,530
Apr 29, 2026	47.60	48.00	47.60	47.60	47.60	-	6,028
Apr 28, 2026	48.10	48.10	47.60	47.60	47.60	-1.45%	21,193
Apr 27, 2026	49.15	49.30	48.10	48.30	48.30	-3.40%	13,279
Apr 24, 2026	49.00	50.60	48.70	50.00	50.00	2.25%	55,001
Apr 23, 2026	51.90	51.90	48.00	48.90	48.90	-5.78%	34,493
Apr 22, 2026	50.00	51.90	49.60	51.90	51.90	3.80%	29,567
Apr 21, 2026	49.50	50.90	49.50	50.00	50.00	-1.96%	19,395
Apr 20, 2026	50.30	52.00	50.30	51.00	51.00	1.39%	50,262
Apr 17, 2026	48.20	51.00	48.00	50.30	50.30	4.36%	58,847
Apr 16, 2026	46.70	48.35	46.70	48.20	48.20	3.32%	13,066
Apr 15, 2026	46.60	47.55	46.50	46.65	46.65	-1.89%	13,051
Apr 14, 2026	45.65	47.55	45.65	47.55	47.55	0.11%	9,254
Apr 13, 2026	46.55	48.00	46.25	47.50	47.50	2.04%	16,466
Apr 10, 2026	45.50	46.70	45.50	46.55	46.55	1.31%	39,281
Apr 9, 2026	49.15	49.15	45.75	45.95	45.95	-8.10%	96,357
Apr 8, 2026	49.50	50.00	49.00	50.00	50.00	1.01%	18,110
Apr 7, 2026	49.70	49.70	49.00	49.50	49.50	-2.75%	12,321
Apr 2, 2026	50.70	51.40	50.50	50.90	50.90	0.39%	36,046
Apr 1, 2026	50.20	51.50	50.20	50.70	50.70	1.60%	41,147
Mar 31, 2026	50.00	52.70	49.85	49.90	49.90	-7.25%	108,892