Topicus.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	102.50	102.50	98.38	98.65	98.65	-5.85%	62,282
Nov 6, 2026	103.00	105.60	101.11	104.78	104.78	0.66%	71,157
Nov 5, 2026	96.84	104.75	96.84	104.09	104.09	7.39%	156,759
Nov 4, 2026	97.30	99.10	95.62	96.93	96.93	-0.07%	78,740
Nov 3, 2026	98.00	98.69	95.88	97.00	97.00	0.06%	108,810
Nov 2, 2026	97.01	97.98	95.00	96.94	96.94	-0.96%	66,791
Oct 30, 2026	94.00	98.00	93.25	97.88	97.88	3.19%	95,300
Oct 29, 2026	94.00	95.73	93.50	94.85	94.85	0.32%	81,153
Oct 28, 2026	95.63	96.75	94.15	94.55	94.55	0.03%	73,660
Oct 27, 2026	97.31	97.50	93.50	94.52	94.52	-3.11%	54,105
Oct 26, 2026	95.72	97.93	95.07	97.55	97.55	1.11%	93,270
Oct 23, 2026	98.20	99.00	95.10	96.48	96.48	-1.74%	62,462
Oct 22, 2026	91.25	98.40	91.25	98.19	98.19	5.90%	101,464
Oct 21, 2026	93.82	95.00	91.90	92.72	92.72	-0.30%	38,888
Oct 20, 2026	93.02	93.99	92.10	93.00	93.00	0.30%	44,229
Oct 19, 2026	94.50	95.00	91.53	92.72	92.72	-1.82%	50,115
Oct 16, 2026	95.95	96.49	92.00	94.44	94.44	-0.11%	41,230
Oct 15, 2026	91.09	96.00	91.09	94.54	94.54	2.90%	85,191
Oct 14, 2026	92.59	94.00	91.24	91.88	91.88	0.35%	59,069
Oct 13, 2026	88.80	93.28	88.80	91.56	91.56	4.28%	71,031
Oct 9, 2026	86.00	88.55	85.99	87.80	87.80	1.51%	65,530
Oct 8, 2026	87.51	88.54	85.03	86.49	86.49	-0.76%	89,881
Oct 7, 2026	88.23	89.00	86.07	87.15	87.15	0.70%	62,069
Oct 6, 2026	89.61	89.61	85.92	86.54	86.54	-0.92%	75,397
Oct 5, 2026	88.61	90.97	87.10	87.34	87.34	-2.83%	73,860
Oct 2, 2026	90.00	90.60	88.06	89.88	89.88	1.49%	56,990
Oct 1, 2026	86.50	90.11	86.38	88.56	88.56	2.52%	76,082
Sep 30, 2026	85.50	86.38	84.81	86.38	86.38	2.48%	70,318
Sep 29, 2026	85.88	86.38	84.05	84.29	84.29	-1.10%	95,562
Sep 28, 2026	90.00	90.01	85.23	85.23	85.23	-3.04%	86,837
Sep 25, 2026	87.77	89.18	87.35	87.90	87.90	1.12%	67,560
Sep 24, 2026	90.00	90.79	86.01	86.93	86.93	-2.05%	67,117
Sep 23, 2026	86.65	88.85	86.40	88.75	88.75	2.79%	170,396
Sep 22, 2026	87.29	88.26	86.20	86.34	86.34	-0.61%	70,753
Sep 21, 2026	90.00	90.20	86.67	86.87	86.87	-3.05%	228,009
Sep 18, 2026	90.08	91.14	88.74	89.60	89.60	0.11%	89,067
Sep 17, 2026	91.40	91.64	89.50	89.50	89.50	0.03%	58,319
Sep 16, 2026	92.33	92.33	89.15	89.47	89.47	-1.20%	94,209
Sep 15, 2026	95.73	96.00	90.12	90.56	90.56	-5.67%	118,467
Sep 14, 2026	94.96	97.30	94.96	96.00	96.00	2.12%	80,971
Sep 11, 2026	93.22	94.52	93.00	94.01	94.01	0.98%	52,970
Sep 10, 2026	93.00	94.47	92.71	93.10	93.10	-0.96%	71,809
Sep 9, 2026	95.13	96.11	92.56	94.00	94.00	-1.19%	121,574
Sep 8, 2026	100.50	100.50	94.80	95.13	95.13	-5.34%	145,880
Sep 4, 2026	102.81	103.00	99.25	100.50	100.50	-2.11%	76,174
Sep 3, 2026	102.82	105.00	101.30	102.67	102.67	1.39%	72,540
Sep 2, 2026	104.91	106.38	100.73	101.26	101.26	-2.08%	77,233
Sep 1, 2026	105.83	106.00	103.13	103.41	103.41	-2.29%	63,144
Aug 31, 2026	105.00	105.92	103.95	105.83	105.83	0.33%	60,433
Aug 28, 2026	103.99	107.50	103.13	105.48	105.48	1.42%	87,763