Topaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	32.69	32.88	31.98	32.22	32.22	-1.86%	502,641
Jun 8, 2026	32.39	33.00	32.39	32.83	32.83	1.26%	539,296
Jun 5, 2026	32.98	33.06	32.35	32.42	32.42	-1.67%	290,822
Jun 4, 2026	32.49	33.14	32.49	32.97	32.97	0.79%	499,906
Jun 3, 2026	32.79	33.18	32.60	32.71	32.71	0.12%	1,336,894
Jun 2, 2026	32.02	32.91	32.02	32.67	32.67	1.24%	363,779
Jun 1, 2026	32.00	32.67	32.00	32.27	32.27	1.51%	622,480
May 29, 2026	32.00	32.09	31.51	31.79	31.79	-0.66%	1,046,312
May 28, 2026	32.03	32.42	31.88	32.00	32.00	0.60%	321,308
May 27, 2026	32.16	32.31	31.78	31.81	31.81	-2.15%	376,347
May 26, 2026	32.95	33.09	32.40	32.51	32.51	-0.12%	291,036
May 25, 2026	32.73	32.95	32.55	32.55	32.55	-2.05%	143,107
May 22, 2026	33.20	33.67	33.11	33.23	33.23	-0.06%	456,638
May 21, 2026	33.38	33.91	33.21	33.25	33.25	0.03%	570,651
May 20, 2026	33.41	33.70	32.88	33.24	33.24	-0.89%	609,742
May 19, 2026	33.51	33.91	33.35	33.54	33.54	1.18%	783,198
May 15, 2026	32.60	33.33	31.99	33.15	33.15	1.81%	389,653
May 14, 2026	31.98	32.56	31.90	32.56	32.56	1.75%	180,402
May 13, 2026	32.78	32.78	31.82	32.00	32.00	-1.60%	348,807
May 12, 2026	32.00	32.53	31.89	32.52	32.52	2.36%	277,369
May 11, 2026	31.61	31.88	31.53	31.77	31.77	1.08%	951,830
May 8, 2026	31.55	31.78	31.36	31.43	31.43	-0.51%	252,806
May 7, 2026	31.30	31.65	30.81	31.59	31.59	-0.63%	743,256
May 6, 2026	31.36	32.33	31.30	31.79	31.79	-	801,441
May 5, 2026	31.67	32.18	31.51	31.79	31.79	0.79%	397,503
May 4, 2026	31.38	31.67	31.03	31.54	31.54	0.86%	1,640,786
May 1, 2026	31.43	31.51	31.00	31.27	31.27	-0.86%	389,069
Apr 30, 2026	31.07	31.65	31.07	31.54	31.54	-	580,326
Apr 29, 2026	31.02	31.57	30.83	31.54	31.54	3.17%	457,238
Apr 28, 2026	30.65	30.92	30.51	30.57	30.57	0.72%	379,926
Apr 27, 2026	30.31	30.67	30.17	30.35	30.35	0.86%	420,476
Apr 24, 2026	30.14	30.24	29.85	30.09	30.09	-1.15%	316,527
Apr 23, 2026	29.96	30.50	29.96	30.44	30.44	1.53%	183,116
Apr 22, 2026	30.15	30.61	29.74	29.98	29.98	0.07%	267,329
Apr 21, 2026	29.72	30.00	29.64	29.96	29.96	0.47%	213,752
Apr 20, 2026	29.63	30.05	29.59	29.82	29.82	0.74%	302,498
Apr 17, 2026	29.85	30.00	28.94	29.60	29.60	-2.63%	591,410
Apr 16, 2026	30.50	30.80	30.27	30.40	30.40	0.13%	221,841
Apr 15, 2026	30.46	30.62	30.22	30.36	30.36	-0.56%	302,265
Apr 14, 2026	30.54	30.88	30.08	30.53	30.53	-0.72%	438,999
Apr 13, 2026	30.79	31.10	30.54	30.75	30.75	1.12%	535,056
Apr 10, 2026	29.90	30.52	29.90	30.41	30.41	1.47%	654,657
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