Topaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	29.65	29.89	29.43	29.47	29.47	-0.81%	1,012,892
Jun 26, 2026	29.78	29.85	29.48	29.71	29.71	-0.74%	279,218
Jun 25, 2026	29.47	30.09	29.47	29.93	29.93	0.47%	195,754
Jun 24, 2026	29.94	29.96	29.44	29.79	29.79	-2.33%	369,905
Jun 23, 2026	30.74	30.90	30.45	30.50	30.50	-0.85%	252,152
Jun 22, 2026	30.20	30.78	29.98	30.76	30.76	2.02%	1,672,033
Jun 19, 2026	30.24	30.61	30.15	30.15	30.15	-0.30%	925,700
Jun 18, 2026	30.69	31.09	29.77	30.24	30.24	-1.98%	320,654
Jun 17, 2026	30.82	31.11	30.69	30.85	30.85	0.10%	597,465
Jun 16, 2026	31.02	31.02	30.41	30.82	30.82	-1.15%	264,943
Jun 15, 2026	31.25	31.46	30.91	31.18	31.18	-3.11%	383,074
Jun 12, 2026	32.32	32.72	32.32	32.53	32.18	-0.03%	428,665
Jun 11, 2026	32.75	32.99	32.11	32.54	32.19	-0.06%	973,443
Jun 10, 2026	32.28	32.86	32.28	32.56	32.21	1.06%	326,097
Jun 9, 2026	32.69	32.88	31.98	32.22	31.87	-1.86%	502,641
Jun 8, 2026	32.39	33.00	32.39	32.83	32.48	1.26%	539,296
Jun 5, 2026	32.98	33.06	32.35	32.42	32.07	-1.67%	290,822
Jun 4, 2026	32.49	33.14	32.49	32.97	32.62	0.79%	499,706
Jun 3, 2026	32.79	33.18	32.60	32.71	32.36	0.12%	1,336,894
Jun 2, 2026	32.02	32.91	32.02	32.67	32.32	1.24%	363,779
Jun 1, 2026	32.00	32.67	32.00	32.27	31.92	1.51%	622,480
May 29, 2026	32.00	32.09	31.51	31.79	31.45	-0.66%	1,046,312
May 28, 2026	32.03	32.42	31.88	32.00	31.66	0.60%	321,308
May 27, 2026	32.16	32.31	31.78	31.81	31.47	-2.15%	376,347
May 26, 2026	32.95	33.09	32.40	32.51	32.16	-0.12%	291,036
May 25, 2026	32.73	32.95	32.55	32.55	32.20	-2.05%	143,107
May 22, 2026	33.20	33.67	33.11	33.23	32.87	-0.06%	456,638
May 21, 2026	33.38	33.91	33.21	33.25	32.89	0.03%	570,651
May 20, 2026	33.41	33.70	32.88	33.24	32.88	-0.89%	609,742
May 19, 2026	33.51	33.91	33.35	33.54	33.18	1.18%	783,198
May 15, 2026	32.60	33.33	31.99	33.15	32.79	1.81%	389,653
May 14, 2026	31.98	32.56	31.90	32.56	32.21	1.75%	180,402
May 13, 2026	32.78	32.78	31.82	32.00	31.66	-1.60%	348,807
May 12, 2026	32.00	32.53	31.89	32.52	32.17	2.36%	277,369
May 11, 2026	31.61	31.88	31.53	31.77	31.43	1.08%	951,830
May 8, 2026	31.55	31.78	31.36	31.43	31.09	-0.51%	252,806
May 7, 2026	31.30	31.65	30.81	31.59	31.25	-0.63%	743,256
May 6, 2026	31.36	32.33	31.30	31.79	31.45	-	801,441
May 5, 2026	31.67	32.18	31.51	31.79	31.45	0.79%	397,503
May 4, 2026	31.38	31.67	31.03	31.54	31.20	0.86%	1,640,786
May 1, 2026	31.43	31.51	31.00	31.27	30.93	-0.86%	389,069
Apr 30, 2026	31.07	31.65	31.07	31.54	31.20	-	580,326
Apr 29, 2026	31.02	31.57	30.83	31.54	31.20	3.17%	457,238
Apr 28, 2026	30.65	30.92	30.51	30.57	30.24	0.72%	379,926
Apr 27, 2026	30.31	30.67	30.17	30.35	30.02	0.86%	420,476
Apr 24, 2026	30.14	30.24	29.85	30.09	29.77	-1.15%	316,527
Apr 23, 2026	29.96	30.50	29.96	30.44	30.11	1.53%	183,116
Apr 22, 2026	30.15	30.61	29.74	29.98	29.66	0.07%	267,329
Apr 21, 2026	29.72	30.00	29.64	29.96	29.64	0.47%	213,752
Apr 20, 2026	29.63	30.05	29.59	29.82	29.50	0.74%	302,498