Topaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	27.40	27.46	27.32	27.38	27.38	-0.33%	47,140
Dec 23, 2025	27.20	27.50	27.05	27.47	27.47	1.03%	259,100
Dec 22, 2025	27.00	27.33	26.80	27.19	27.19	1.57%	801,202
Dec 19, 2025	26.96	27.08	26.77	26.77	26.77	-0.26%	475,664
Dec 18, 2025	27.17	27.32	26.76	26.84	26.84	-1.43%	270,914
Dec 17, 2025	26.86	27.25	26.85	27.23	27.23	1.76%	198,173
Dec 16, 2025	27.49	27.49	26.75	26.76	26.76	-3.01%	263,123
Dec 15, 2025	28.08	28.08	27.37	27.59	27.59	-2.68%	434,290
Dec 12, 2025	28.09	28.46	28.04	28.35	28.01	0.67%	262,579
Dec 11, 2025	28.33	28.55	28.08	28.16	27.82	-1.23%	210,123
Dec 10, 2025	28.16	28.55	27.98	28.51	28.17	1.24%	326,924
Dec 9, 2025	28.57	28.64	28.08	28.16	27.82	-1.64%	341,498
Dec 8, 2025	28.90	29.04	28.57	28.63	28.29	-0.97%	482,465
Dec 5, 2025	28.75	29.14	28.75	28.91	28.56	0.31%	426,291
Dec 4, 2025	28.83	29.17	28.50	28.82	28.47	-	1,138,476
Dec 3, 2025	28.38	28.85	28.18	28.82	28.47	2.31%	433,747
Dec 2, 2025	28.30	28.30	27.90	28.17	27.83	-0.46%	448,866
Dec 1, 2025	28.50	28.67	28.26	28.30	27.96	0.07%	1,429,968
Nov 28, 2025	27.90	28.41	27.90	28.28	27.94	1.58%	415,534
Nov 27, 2025	27.72	27.89	27.64	27.84	27.51	0.51%	69,380
Nov 26, 2025	27.70	27.86	27.67	27.70	27.37	0.11%	177,342
Nov 25, 2025	27.73	27.85	27.40	27.67	27.34	-0.32%	711,368
Nov 24, 2025	27.71	27.79	27.48	27.76	27.43	0.58%	668,212
Nov 21, 2025	27.61	27.69	27.26	27.60	27.27	-0.68%	481,014
Nov 20, 2025	27.75	28.16	27.59	27.79	27.46	0.36%	1,373,881
Nov 19, 2025	27.05	27.73	26.89	27.69	27.36	1.54%	390,538
Nov 18, 2025	26.57	27.41	26.57	27.27	26.94	2.17%	865,047
Nov 17, 2025	26.70	26.84	26.54	26.69	26.37	0.45%	352,302
Nov 14, 2025	26.24	26.57	26.00	26.57	26.25	1.30%	312,974
Nov 13, 2025	26.70	26.71	26.13	26.23	25.92	-1.32%	225,192
Nov 12, 2025	26.31	26.60	26.04	26.58	26.26	1.03%	193,877
Nov 11, 2025	26.00	26.52	26.00	26.31	25.99	1.39%	732,462
Nov 10, 2025	25.47	25.99	25.16	25.95	25.64	2.29%	412,553
Nov 7, 2025	25.29	25.42	24.85	25.37	25.07	0.28%	401,842
Nov 6, 2025	25.08	25.42	25.02	25.30	25.00	1.52%	508,730
Nov 5, 2025	24.75	25.01	24.69	24.92	24.62	1.34%	401,355
Nov 4, 2025	25.10	25.10	24.52	24.59	24.30	-1.01%	344,043
Nov 3, 2025	25.00	25.11	24.65	24.84	24.54	-0.24%	354,355
Oct 31, 2025	25.11	25.20	24.82	24.90	24.60	-0.40%	612,815
Oct 30, 2025	24.89	25.08	24.77	25.00	24.70	0.44%	220,300
Oct 29, 2025	24.90	25.28	24.78	24.89	24.59	0.12%	471,749
Oct 28, 2025	24.84	24.90	24.68	24.86	24.56	0.12%	279,121
Oct 27, 2025	24.75	25.00	24.68	24.83	24.53	0.32%	1,019,936
Oct 24, 2025	24.93	25.07	24.66	24.75	24.45	-0.32%	228,478
Oct 23, 2025	24.98	25.04	24.73	24.83	24.53	0.40%	172,162
Oct 22, 2025	24.66	24.80	24.58	24.73	24.43	0.69%	263,146
Oct 21, 2025	24.64	24.71	24.45	24.56	24.27	-0.28%	268,934
Oct 20, 2025	24.50	24.80	24.50	24.63	24.33	0.61%	435,505
Oct 17, 2025	24.57	24.63	24.37	24.48	24.19	-0.37%	296,172
Oct 16, 2025	25.11	25.15	24.42	24.57	24.28	-1.76%	366,029