Topicus.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	102.00	107.50	102.00	103.40	103.40	3.68%	177,905
May 29, 2026	100.00	101.81	98.75	99.73	99.73	0.99%	68,020
May 28, 2026	96.39	98.75	92.82	98.75	98.75	6.07%	77,920
May 27, 2026	95.67	97.87	93.10	93.10	93.10	-2.59%	67,531
May 26, 2026	95.71	100.00	95.51	95.58	95.58	-0.54%	66,972
May 25, 2026	96.10	97.36	95.00	96.10	96.10	-0.16%	46,215
May 22, 2026	98.40	99.54	95.64	96.25	96.25	-1.85%	56,202
May 21, 2026	97.04	98.75	96.47	98.06	98.06	-0.47%	31,649
May 20, 2026	96.45	99.75	92.01	98.52	98.52	3.71%	42,316
May 19, 2026	94.00	98.33	94.00	95.00	95.00	1.14%	119,066
May 15, 2026	90.50	95.38	90.50	93.93	93.93	2.31%	54,315
May 14, 2026	90.51	94.00	89.99	91.81	91.81	1.58%	72,563
May 13, 2026	90.18	91.18	88.48	90.38	90.38	0.22%	45,509
May 12, 2026	89.60	91.93	86.51	90.18	90.18	2.16%	99,969
May 11, 2026	93.43	93.43	88.00	88.27	88.27	-5.63%	236,073
May 8, 2026	97.73	97.73	91.02	93.54	93.54	-2.87%	139,834
May 7, 2026	91.00	97.00	91.00	96.30	96.30	6.43%	130,902
May 6, 2026	93.58	95.23	89.80	90.48	90.48	-5.88%	142,696
May 5, 2026	100.00	100.00	94.75	96.13	96.13	-1.00%	86,910
May 4, 2026	97.97	97.97	96.12	97.10	97.10	0.82%	103,486
May 1, 2026	94.00	97.60	94.00	96.31	96.31	2.93%	105,696
Apr 30, 2026	97.00	97.88	93.10	93.57	93.57	-2.80%	78,851
Apr 29, 2026	96.71	97.54	94.35	96.27	96.27	1.05%	99,911
Apr 28, 2026	96.20	97.09	94.34	95.27	95.27	-1.19%	59,303
Apr 27, 2026	96.11	98.09	95.76	96.42	96.42	0.43%	78,391
Apr 24, 2026	99.01	100.11	95.80	96.01	96.01	-4.28%	147,591
Apr 23, 2026	103.00	103.55	99.12	100.30	100.30	-3.59%	74,845
Apr 22, 2026	101.99	104.48	100.65	104.03	104.03	3.85%	38,126
Apr 21, 2026	105.00	105.00	99.94	100.17	100.17	-3.12%	42,292
Apr 20, 2026	103.60	104.25	102.38	103.40	103.40	0.78%	22,388
Apr 17, 2026	100.81	104.98	100.81	102.60	102.60	2.23%	49,873
Apr 16, 2026	101.00	103.38	100.00	100.36	100.36	0.66%	99,704
Apr 15, 2026	95.20	100.72	95.20	99.70	99.70	4.40%	87,685
Apr 14, 2026	96.08	96.59	93.86	95.50	95.50	-0.60%	58,644
Apr 13, 2026	91.00	97.84	91.00	96.08	96.08	4.99%	38,292
Apr 10, 2026	91.51	92.15	88.70	91.51	91.51	0.39%	123,159
Apr 9, 2026	92.83	94.43	90.51	91.15	91.15	-1.81%	58,198
Apr 8, 2026	95.51	98.08	91.51	92.83	92.83	-0.24%	115,484
Apr 7, 2026	98.35	98.35	93.05	93.05	93.05	-4.56%	55,678
Apr 6, 2026	95.74	98.59	95.74	97.50	97.50	1.17%	48,354
Apr 2, 2026	94.99	98.10	93.75	96.37	96.37	1.99%	44,107
Apr 1, 2026	93.58	95.50	91.00	94.49	94.49	2.77%	47,635
Mar 31, 2026	92.01	94.80	91.75	91.94	91.94	-2.04%	43,916
Mar 30, 2026	91.02	93.85	90.02	93.85	93.85	3.31%	89,826
Mar 27, 2026	93.96	93.97	90.22	90.84	90.84	-3.32%	93,841
Mar 26, 2026	95.14	97.93	93.63	93.96	93.96	-1.24%	58,347
Mar 25, 2026	96.80	98.05	95.14	95.14	95.14	-1.43%	43,405
Mar 24, 2026	99.70	99.92	96.00	96.52	96.52	-1.74%	56,119
Mar 23, 2026	96.02	101.95	96.02	98.23	98.23	0.74%	62,373
Mar 20, 2026	96.55	100.12	95.97	97.51	97.51	1.00%	114,989