Topaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	31.97	32.32	31.33	32.13	31.77	0.37%	1,156,878
Aug 20, 2026	31.51	32.03	31.51	32.01	31.65	2.17%	611,383
Aug 19, 2026	31.33	31.66	31.19	31.33	30.98	0.06%	758,400
Aug 18, 2026	31.36	31.36	30.87	31.31	30.96	0.93%	350,997
Aug 17, 2026	30.83	31.03	30.63	31.02	30.67	0.88%	195,298
Aug 14, 2026	30.38	30.82	30.35	30.75	30.40	0.89%	241,675
Aug 13, 2026	30.28	30.59	30.18	30.48	30.14	-	492,350
Aug 12, 2026	30.69	30.69	30.33	30.48	30.14	-0.94%	397,652
Aug 11, 2026	30.58	30.94	30.51	30.77	30.42	0.56%	486,158
Aug 10, 2026	30.49	30.68	30.25	30.60	30.25	1.63%	770,331
Aug 7, 2026	30.34	30.35	30.01	30.11	29.77	-1.08%	598,673
Aug 6, 2026	30.57	30.64	30.07	30.44	30.10	1.06%	359,663
Aug 5, 2026	31.34	31.44	30.05	30.12	29.78	-3.55%	370,563
Aug 4, 2026	31.11	31.40	30.62	31.23	30.88	-1.33%	738,488
Jul 31, 2026	32.10	32.27	31.54	31.65	31.29	-1.03%	324,670
Jul 30, 2026	32.00	32.33	31.72	31.98	31.62	-0.99%	511,828
Jul 29, 2026	32.36	32.36	31.64	32.30	31.94	2.38%	591,964
Jul 28, 2026	31.72	32.67	31.45	31.55	31.19	-1.10%	540,506
Jul 27, 2026	32.04	32.43	31.88	31.90	31.54	-2.39%	279,838
Jul 24, 2026	32.78	33.07	32.62	32.68	32.31	-0.58%	181,760
Jul 23, 2026	32.90	33.28	32.80	32.87	32.50	0.86%	256,926
Jul 22, 2026	32.55	32.70	32.31	32.59	32.22	1.37%	392,457
Jul 21, 2026	32.10	32.37	32.09	32.15	31.79	0.41%	768,189
Jul 20, 2026	31.87	32.11	31.69	32.02	31.66	0.09%	858,645
Jul 17, 2026	31.96	32.13	31.72	31.99	31.63	1.17%	167,585
Jul 16, 2026	31.31	31.85	31.00	31.62	31.26	1.18%	388,847
Jul 15, 2026	31.14	31.26	30.91	31.25	30.90	0.29%	343,911
Jul 14, 2026	31.37	31.46	31.05	31.16	30.81	-0.86%	242,999