Topaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	29.81	30.00	29.13	29.62	29.62	-1.73%	714,665
Nov 2, 2026	30.90	30.90	30.08	30.14	30.14	-3.71%	482,061
Oct 30, 2026	31.33	31.48	31.14	31.30	31.30	0.16%	559,632
Oct 29, 2026	30.96	31.25	30.76	31.25	31.25	0.87%	358,079
Oct 28, 2026	30.68	31.20	30.68	30.98	30.98	1.04%	498,110
Oct 27, 2026	30.44	31.00	30.44	30.66	30.66	0.20%	517,963
Oct 26, 2026	30.32	30.90	30.21	30.60	30.60	0.43%	682,751
Oct 23, 2026	30.31	30.62	30.26	30.47	30.47	0.73%	576,178
Oct 22, 2026	30.64	30.81	29.98	30.25	30.25	-0.66%	468,244
Oct 21, 2026	30.68	30.89	30.39	30.45	30.45	-0.78%	775,102
Oct 20, 2026	30.52	30.80	30.28	30.69	30.69	0.72%	507,857
Oct 19, 2026	30.33	30.49	30.05	30.47	30.47	0.40%	921,047
Oct 16, 2026	29.70	30.40	29.70	30.35	30.35	2.19%	652,723
Oct 15, 2026	29.51	29.79	29.33	29.70	29.70	0.24%	549,096
Oct 14, 2026	29.80	30.08	29.60	29.63	29.63	-0.47%	673,056
Oct 13, 2026	29.43	29.77	29.20	29.77	29.77	1.99%	1,206,333
Oct 9, 2026	28.82	29.37	28.81	29.19	29.19	1.18%	817,857
Oct 8, 2026	28.49	29.02	28.49	28.85	28.85	2.63%	894,883
Oct 7, 2026	28.65	28.66	28.09	28.11	28.11	-1.37%	368,841
Oct 6, 2026	28.40	28.58	28.23	28.50	28.50	-0.18%	624,843
Oct 5, 2026	28.53	28.70	28.14	28.55	28.55	0.42%	461,798
Oct 2, 2026	28.09	28.50	28.08	28.43	28.43	0.18%	597,828
Oct 1, 2026	28.35	28.61	28.28	28.38	28.38	-0.28%	582,103
Sep 30, 2026	28.39	28.69	28.32	28.46	28.46	0.42%	563,132
Sep 29, 2026	28.64	28.70	28.24	28.34	28.34	-1.84%	398,641
Sep 28, 2026	29.17	29.19	28.80	28.87	28.87	-0.21%	475,981
Sep 25, 2026	29.03	29.09	28.73	28.93	28.93	-0.82%	211,225
Sep 24, 2026	29.38	29.43	29.04	29.17	29.17	0.07%	853,354
Sep 23, 2026	28.80	29.64	28.67	29.15	29.15	-3.22%	1,626,003
Sep 22, 2026	29.04	30.37	28.84	30.12	30.12	3.19%	855,761
Sep 21, 2026	29.90	29.99	28.86	29.19	29.19	-2.24%	820,446
Sep 18, 2026	30.22	30.32	29.84	29.86	29.86	-1.16%	2,376,178
Sep 17, 2026	30.05	30.51	30.05	30.21	30.21	0.27%	315,734
Sep 16, 2026	31.39	31.39	30.07	30.13	30.13	-4.56%	479,954
Sep 15, 2026	30.65	31.63	30.59	31.57	31.57	2.90%	373,511
Sep 14, 2026	31.02	31.29	30.82	31.03	30.68	0.78%	530,998
Sep 11, 2026	31.02	31.38	30.55	30.79	30.44	-1.35%	359,023
Sep 10, 2026	31.43	31.48	30.90	31.21	30.86	-0.13%	570,486
Sep 9, 2026	31.48	31.64	31.00	31.25	30.90	-0.64%	351,074
Sep 8, 2026	31.91	32.10	31.31	31.45	31.10	-0.82%	631,133
Sep 4, 2026	31.90	31.90	31.40	31.71	31.35	-0.56%	382,407
Sep 3, 2026	32.32	32.46	31.81	31.89	31.53	-1.33%	365,445
Sep 2, 2026	32.37	32.46	32.14	32.32	31.96	-0.52%	443,532
Sep 1, 2026	32.30	32.50	32.23	32.49	32.12	1.03%	710,386
Aug 31, 2026	32.33	32.35	31.87	32.16	31.80	1.16%	416,620
Aug 28, 2026	32.44	32.55	31.75	31.79	31.43	-1.97%	525,357
Aug 27, 2026	32.15	32.48	31.95	32.43	32.06	0.90%	546,423
Aug 26, 2026	31.71	32.41	31.66	32.14	31.78	0.63%	225,002
Aug 25, 2026	32.13	32.38	31.91	31.94	31.58	-1.05%	766,616
Aug 24, 2026	32.06	32.29	31.80	32.28	31.92	0.47%	568,496