Topicus.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	96.55	100.12	95.97	97.51	97.51	1.00%	114,989
Mar 19, 2026	98.52	98.52	95.07	96.54	96.54	-0.56%	49,208
Mar 18, 2026	98.48	99.65	97.02	97.08	97.08	-1.65%	41,437
Mar 17, 2026	97.99	99.62	97.00	98.71	98.71	1.13%	49,774
Mar 16, 2026	99.50	100.26	96.90	97.61	97.61	-0.27%	63,479
Mar 13, 2026	98.00	101.20	97.00	97.87	97.87	-1.83%	86,000
Mar 12, 2026	102.70	105.20	98.73	99.69	99.69	-4.39%	97,034
Mar 11, 2026	106.49	109.00	102.74	104.27	104.27	-3.36%	128,876
Mar 10, 2026	111.00	111.82	106.99	107.89	107.89	-2.85%	93,782
Mar 9, 2026	109.70	113.13	108.92	111.06	111.06	1.30%	133,936
Mar 6, 2026	106.00	110.86	104.53	109.63	109.63	3.44%	149,747
Mar 5, 2026	99.20	108.08	99.20	105.98	105.98	5.54%	153,485
Mar 4, 2026	100.00	102.66	99.32	100.42	100.42	-0.09%	121,440
Mar 3, 2026	95.49	101.02	91.98	100.51	100.51	6.83%	116,510
Mar 2, 2026	88.00	96.60	88.00	94.08	94.08	0.36%	134,877
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