Topaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	30.43	30.89	29.80	29.97	29.97	-1.51%	565,522
Apr 8, 2026	29.79	30.59	29.51	30.43	30.43	-3.06%	670,732
Apr 7, 2026	31.23	31.63	31.11	31.39	31.39	0.67%	436,108
Apr 6, 2026	31.00	31.33	30.97	31.18	31.18	0.29%	897,964
Apr 2, 2026	30.86	31.24	30.78	31.09	31.09	2.91%	1,254,109
Apr 1, 2026	30.68	30.68	29.89	30.21	30.21	-2.30%	944,928
Mar 31, 2026	31.72	31.72	30.34	30.92	30.92	-2.00%	827,083
Mar 30, 2026	32.23	32.23	31.31	31.55	31.55	-0.38%	1,311,729
Mar 27, 2026	31.01	31.74	30.79	31.67	31.67	2.23%	695,107
Mar 26, 2026	31.39	31.53	30.90	30.98	30.98	-0.23%	497,155
Mar 25, 2026	31.34	31.39	30.76	31.05	31.05	-1.43%	875,014
Mar 24, 2026	31.49	32.14	31.40	31.50	31.50	0.19%	383,969
Mar 23, 2026	31.46	31.77	30.99	31.44	31.44	-2.30%	557,679
Mar 20, 2026	32.10	32.46	31.77	32.18	32.18	0.37%	2,828,189
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