Topicus.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	88.00	93.00	88.00	92.40	-	-1.43%	51,059
Feb 27, 2026	95.00	95.07	92.10	93.74	93.74	-0.80%	74,818
Feb 26, 2026	90.50	94.68	90.49	94.50	94.50	4.93%	282,361
Feb 25, 2026	86.33	91.00	86.30	90.06	90.06	4.39%	81,749
Feb 24, 2026	87.50	89.18	86.25	86.27	86.27	-2.59%	67,476
Feb 23, 2026	90.00	91.82	87.60	88.56	88.56	-1.60%	96,011
Feb 20, 2026	88.56	92.15	88.39	90.00	90.00	1.82%	167,448
Feb 19, 2026	87.66	89.51	87.42	88.39	88.39	-0.46%	111,029
Feb 18, 2026	82.71	89.57	82.71	88.80	88.80	6.06%	309,133
Feb 17, 2026	86.60	86.71	82.67	83.73	83.73	-1.82%	213,094
Feb 13, 2026	85.33	87.91	85.25	85.28	85.28	-1.38%	69,062
Feb 12, 2026	88.00	88.00	84.50	86.47	86.47	-1.88%	197,174
Feb 11, 2026	92.00	92.00	85.01	88.13	88.13	-2.52%	238,386
Feb 10, 2026	92.16	92.75	89.33	90.41	90.41	-1.87%	237,310
Feb 9, 2026	94.50	94.50	91.00	92.13	92.13	-2.73%	133,469
Feb 6, 2026	99.00	99.62	92.67	94.72	94.72	-1.57%	117,086
Feb 5, 2026	99.30	102.28	95.85	96.23	96.23	-3.68%	177,744
Feb 4, 2026	93.38	100.07	91.95	99.91	99.91	6.99%	272,660
Feb 3, 2026	98.40	100.83	91.48	93.38	93.38	-6.10%	327,121
Feb 2, 2026	101.95	104.71	99.34	99.45	99.45	-1.53%	279,513
Jan 30, 2026	102.00	102.10	99.00	101.00	101.00	-0.58%	170,517
Jan 29, 2026	105.75	106.35	99.20	101.59	101.59	-3.88%	241,361
Jan 28, 2026	111.85	112.00	103.93	105.69	105.69	-4.64%	138,654
Jan 27, 2026	111.66	114.93	109.02	110.83	110.83	-0.73%	136,832
Jan 26, 2026	112.86	114.65	111.50	111.65	111.65	0.40%	142,444
Jan 23, 2026	117.01	117.35	110.73	111.20	111.20	-4.29%	119,632
Jan 22, 2026	114.79	119.44	114.17	116.19	116.19	2.33%	77,177
Jan 21, 2026	111.13	114.93	110.00	113.54	113.54	2.38%	124,511
Jan 20, 2026	111.00	113.23	110.68	110.90	110.90	-1.88%	143,449
Jan 19, 2026	111.26	114.48	111.26	113.02	113.02	-0.67%	56,454
Jan 16, 2026	112.17	114.32	110.50	113.78	113.78	3.86%	113,150
Jan 15, 2026	118.40	118.68	108.77	109.55	109.55	-6.84%	241,911
Jan 14, 2026	128.14	128.14	116.19	117.59	117.59	-7.71%	178,242
Jan 13, 2026	125.62	127.50	125.62	127.42	127.42	1.69%	61,193
Jan 12, 2026	125.26	126.03	124.02	125.30	125.30	-0.48%	50,836
Jan 9, 2026	126.01	126.54	124.56	125.91	125.91	-0.63%	43,047
Jan 8, 2026	126.50	128.95	125.47	126.71	126.71	-0.33%	53,925
Jan 7, 2026	126.42	128.50	125.06	127.13	127.13	-0.62%	45,038
Jan 6, 2026	126.00	127.92	124.61	127.92	127.92	1.73%	48,992
Jan 5, 2026	125.50	128.01	124.26	125.75	125.75	0.56%	27,375
Jan 2, 2026	128.01	128.94	124.26	125.05	125.05	-1.65%	97,634
Dec 31, 2025	126.00	127.72	125.50	127.15	127.15	0.57%	25,508
Dec 30, 2025	126.26	126.87	125.00	126.43	126.43	0.14%	43,471
Dec 29, 2025	126.25	130.25	126.25	126.25	126.25	-0.21%	56,180
Dec 24, 2025	126.35	128.50	125.90	126.52	126.52	0.13%	10,103
Dec 23, 2025	125.50	127.20	124.35	126.35	126.35	0.68%	58,918
Dec 22, 2025	125.99	127.63	124.57	125.50	125.50	-0.39%	28,661
Dec 19, 2025	124.10	127.50	124.10	125.99	125.99	1.03%	36,048
Dec 18, 2025	123.01	125.00	123.01	124.70	124.70	1.38%	23,794
Dec 17, 2025	123.70	124.70	123.00	123.00	123.00	-0.57%	52,044