Topicus.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	93.00	94.47	92.75	93.55	-	-0.48%	42,450
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
Aug 27, 2026	104.00	104.99	103.16	104.00	104.00	0.84%	59,685
Aug 26, 2026	104.25	104.48	101.50	103.13	103.13	-1.06%	42,550
Aug 25, 2026	102.42	104.50	102.42	104.24	104.24	0.49%	62,505
Aug 24, 2026	103.00	104.00	101.45	103.73	103.73	1.61%	78,240
Aug 21, 2026	101.69	103.99	101.00	102.09	102.09	0.39%	114,046
Aug 20, 2026	102.43	103.22	100.50	101.69	101.69	-0.71%	59,304
Aug 19, 2026	101.98	104.08	100.98	102.42	102.42	2.63%	56,907
Aug 18, 2026	101.00	101.56	99.55	99.80	99.80	-0.70%	105,298
Aug 17, 2026	102.90	103.48	100.10	100.50	100.50	-0.18%	70,641
Aug 14, 2026	104.52	105.00	100.68	100.68	100.68	-3.67%	94,961
Aug 13, 2026	101.49	105.09	101.49	104.52	104.52	2.99%	79,771
Aug 12, 2026	104.29	104.29	99.57	101.49	101.49	-1.34%	103,666
Aug 11, 2026	106.74	107.86	102.10	102.87	102.87	-3.63%	158,997
Aug 10, 2026	105.58	113.64	104.87	106.74	106.74	2.36%	111,909
Aug 7, 2026	101.01	104.56	99.62	104.28	104.28	3.83%	60,897
Aug 6, 2026	103.89	103.89	99.57	100.43	100.43	-3.34%	183,306
Aug 5, 2026	103.00	105.47	103.00	103.90	103.90	1.76%	105,501
Aug 4, 2026	102.00	104.00	102.00	102.10	102.10	0.10%	163,179
Jul 31, 2026	101.47	103.60	101.40	102.00	102.00	0.59%	72,365
Jul 30, 2026	102.02	103.00	99.57	101.40	101.40	-0.61%	72,001
Jul 29, 2026	100.26	105.70	99.57	102.02	102.02	2.46%	102,389
Jul 28, 2026	99.92	103.00	96.53	99.57	99.57	-0.35%	86,305
Jul 27, 2026	92.95	101.44	92.95	99.92	99.92	7.95%	84,764
Jul 24, 2026	91.68	94.61	91.40	92.56	92.56	1.94%	68,763
Jul 23, 2026	89.98	91.07	88.59	90.80	90.80	2.18%	117,454
Jul 22, 2026	92.39	92.39	88.08	88.86	88.86	-3.82%	195,771
Jul 21, 2026	93.49	93.49	91.10	92.39	92.39	-0.70%	106,278
Jul 20, 2026	92.95	94.20	90.13	93.04	93.04	0.88%	65,404
Jul 17, 2026	95.00	97.30	91.33	92.23	92.23	-3.32%	79,933
Jul 16, 2026	91.57	95.40	91.57	95.40	95.40	3.08%	76,106
Jul 15, 2026	90.42	93.62	90.40	92.55	92.55	2.36%	109,598
Jul 14, 2026	91.12	91.23	89.80	90.42	90.42	-2.04%	69,816
Jul 13, 2026	90.77	93.13	90.77	92.30	92.30	1.10%	61,371
Jul 10, 2026	91.97	92.00	90.10	91.30	91.30	0.43%	63,942
Jul 9, 2026	93.00	93.00	90.40	90.91	90.91	-1.29%	48,733
Jul 8, 2026	92.29	93.67	89.99	92.10	92.10	-0.16%	73,215
Jul 7, 2026	92.99	94.50	91.70	92.25	92.25	0.60%	41,518
Jul 6, 2026	94.25	94.26	91.25	91.70	91.70	-2.70%	50,934
Jul 3, 2026	92.51	94.87	91.17	94.24	94.24	3.77%	29,412
Jul 2, 2026	93.03	94.63	90.75	90.82	90.82	0.44%	64,868
Jun 30, 2026	91.53	92.31	89.25	90.42	90.42	-1.03%	130,757