Topaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	32.10	32.46	31.77	32.04	-	-0.06%	685,079
Mar 19, 2026	31.86	32.28	31.71	32.06	32.06	0.82%	901,232
Mar 18, 2026	31.69	31.99	31.62	31.80	31.80	0.51%	634,666
Mar 17, 2026	31.92	31.98	31.53	31.64	31.64	-0.25%	553,994
Mar 16, 2026	31.48	31.74	31.08	31.72	31.72	0.99%	929,745
Mar 13, 2026	31.14	31.69	30.98	31.41	31.41	0.22%	510,002
Mar 12, 2026	31.76	31.91	31.05	31.34	31.00	-0.06%	1,829,932
Mar 11, 2026	31.02	31.36	31.02	31.36	31.02	1.10%	1,018,638
Mar 10, 2026	31.54	31.75	30.93	31.02	30.68	-2.30%	933,572
Mar 9, 2026	31.19	31.85	31.05	31.75	31.41	1.83%	1,871,172
Mar 6, 2026	31.98	32.13	31.12	31.18	30.84	-2.04%	1,404,178
Mar 5, 2026	31.50	31.86	31.05	31.83	31.48	1.73%	945,323
Mar 4, 2026	31.27	31.98	31.15	31.29	30.95	-	1,174,924
Mar 3, 2026	32.15	32.15	31.06	31.29	30.95	-1.63%	813,855
Mar 2, 2026	31.69	32.16	31.48	31.81	31.46	2.09%	865,733
Feb 27, 2026	31.37	31.42	30.96	31.16	30.82	0.35%	751,990
Feb 26, 2026	30.48	31.21	30.05	31.05	30.71	1.70%	820,578
Feb 25, 2026	30.88	31.16	30.44	30.53	30.20	-0.20%	360,945
Feb 24, 2026	30.25	30.73	29.90	30.59	30.26	1.26%	373,316
Feb 23, 2026	29.99	30.37	29.83	30.21	29.88	0.83%	494,679
Feb 20, 2026	29.63	29.97	29.29	29.96	29.63	1.18%	383,355
Feb 19, 2026	29.27	29.84	29.27	29.61	29.29	1.82%	463,707
Feb 18, 2026	29.03	29.25	28.77	29.08	28.76	1.32%	479,480
Feb 17, 2026	28.81	29.00	28.46	28.70	28.39	0.24%	304,362
Feb 13, 2026	28.51	29.09	28.30	28.63	28.32	0.32%	461,236
Feb 12, 2026	28.75	28.90	28.29	28.54	28.23	-0.73%	355,385
Feb 11, 2026	28.48	28.82	28.06	28.75	28.44	1.99%	410,532
Feb 10, 2026	28.45	28.53	28.09	28.19	27.88	-0.88%	327,169
Feb 9, 2026	28.50	28.65	28.29	28.44	28.13	-0.21%	262,213
Feb 6, 2026	28.40	28.85	28.18	28.50	28.19	0.85%	422,887
Feb 5, 2026	28.64	28.75	28.05	28.26	27.95	-1.84%	428,607
Feb 4, 2026	28.73	29.00	28.59	28.79	28.48	0.66%	398,592
Feb 3, 2026	28.71	29.16	28.55	28.60	28.29	-0.42%	366,290
Feb 2, 2026	28.80	28.94	28.35	28.72	28.41	-1.64%	591,720
Jan 30, 2026	28.99	29.24	28.61	29.20	28.88	0.27%	1,238,816
Jan 29, 2026	29.63	29.88	29.03	29.12	28.80	-0.14%	477,915
Jan 28, 2026	28.99	29.37	28.96	29.16	28.84	0.76%	420,204
Jan 27, 2026	28.69	29.08	28.63	28.94	28.63	0.77%	448,668
Jan 26, 2026	28.75	28.84	28.39	28.72	28.41	0.45%	225,141
Jan 23, 2026	28.50	28.67	28.23	28.59	28.28	1.60%	351,731
Jan 22, 2026	28.23	28.48	27.78	28.14	27.83	-0.07%	391,624
Jan 21, 2026	27.30	28.18	27.30	28.16	27.85	3.80%	557,547
Jan 20, 2026	27.44	27.57	27.11	27.13	26.84	-1.20%	548,523
Jan 19, 2026	27.43	27.59	27.35	27.46	27.16	0.22%	107,896
Jan 16, 2026	27.07	27.56	26.98	27.40	27.10	1.59%	703,623
Jan 15, 2026	26.93	27.48	26.80	26.97	26.68	-0.11%	443,497
Jan 14, 2026	26.99	27.19	26.90	27.00	26.71	0.04%	526,611
Jan 13, 2026	27.24	27.24	26.86	26.99	26.70	-0.44%	653,937
Jan 12, 2026	27.21	27.27	27.00	27.11	26.82	-	285,919
Jan 9, 2026	26.75	27.14	26.73	27.11	26.82	2.07%	410,712