Taiba Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.30	39.34	38.90	39.14	39.14	-0.41%	36,085
Apr 28, 2026	39.02	39.68	38.76	39.30	39.30	0.77%	124,209
Apr 27, 2026	38.12	39.32	37.86	39.00	39.00	2.31%	255,635
Apr 26, 2026	38.90	38.90	37.54	38.12	38.12	-2.01%	105,060
Apr 23, 2026	39.66	39.66	38.80	38.90	38.90	-1.17%	112,427
Apr 22, 2026	39.84	40.00	39.22	39.36	39.36	-1.25%	110,315
Apr 21, 2026	40.30	40.42	39.56	39.86	39.86	-1.09%	139,650
Apr 20, 2026	41.00	41.00	40.00	40.30	40.30	-1.71%	175,330
Apr 19, 2026	41.10	41.82	40.90	41.00	41.00	0.24%	179,200
Apr 16, 2026	41.42	41.56	40.74	40.90	40.90	-1.26%	185,530
Apr 15, 2026	42.28	42.36	41.42	41.42	41.42	-2.03%	584,189
Apr 14, 2026	42.90	42.94	42.14	42.28	42.28	-1.21%	211,617
Apr 13, 2026	42.50	42.98	42.46	42.80	42.80	0.19%	184,032
Apr 12, 2026	42.10	43.50	42.10	42.72	42.72	1.47%	210,878
Apr 9, 2026	42.00	42.20	41.02	42.10	42.10	2.68%	319,618
Apr 8, 2026	40.08	41.18	40.08	41.00	41.00	3.02%	174,901
Apr 7, 2026	40.16	40.24	39.56	39.80	39.80	-0.90%	119,401
Apr 6, 2026	39.88	40.20	39.48	40.16	40.16	1.62%	256,348
Apr 5, 2026	38.70	39.84	38.70	39.52	39.52	2.38%	216,223
Apr 2, 2026	37.60	38.66	37.60	38.60	38.60	3.10%	551,262
Apr 1, 2026	36.84	37.44	36.70	37.44	37.44	1.24%	306,325
Mar 31, 2026	36.72	37.20	36.72	36.98	36.98	0.27%	239,064
Mar 30, 2026	37.24	37.58	36.78	36.88	36.88	-0.38%	74,493
Mar 29, 2026	36.14	37.30	36.14	37.02	37.02	2.43%	126,872
Mar 26, 2026	35.94	36.50	35.94	36.14	36.14	-0.06%	88,785
Mar 25, 2026	35.60	36.18	35.46	36.16	36.16	0.84%	111,456
Mar 24, 2026	37.20	37.50	35.32	35.86	35.86	-3.29%	276,413
Mar 16, 2026	36.00	37.58	36.00	37.08	37.08	2.77%	259,851
Mar 15, 2026	36.00	36.22	35.70	36.08	36.08	-0.11%	49,933
Mar 12, 2026	36.28	36.34	35.82	36.12	36.12	-0.44%	67,475
Mar 11, 2026	36.00	36.48	35.84	36.28	36.28	0.83%	83,940
Mar 10, 2026	35.08	36.14	35.08	35.98	35.98	2.22%	125,125
Mar 9, 2026	35.42	35.62	34.96	35.20	35.20	-0.73%	112,239
Mar 8, 2026	35.50	35.72	35.22	35.46	35.46	0.40%	164,107
Mar 5, 2026	35.84	35.84	35.18	35.32	35.32	-1.45%	210,454
Mar 4, 2026	34.92	35.84	34.68	35.84	35.84	4.43%	338,013
Mar 3, 2026	32.80	35.16	32.64	34.32	34.32	4.76%	877,233
Mar 2, 2026	33.90	34.08	32.62	32.76	32.76	-0.73%	427,180
Mar 1, 2026	32.00	33.38	31.52	33.00	33.00	-2.65%	77,094
Feb 26, 2026	32.62	33.90	32.26	33.90	33.90	3.99%	94,665
Feb 25, 2026	32.28	32.90	32.28	32.60	32.60	-0.43%	48,104
Feb 24, 2026	33.10	33.30	30.50	32.74	32.74	-1.09%	286,287
Feb 23, 2026	33.90	33.96	32.02	33.10	33.10	-3.16%	80,490
Feb 19, 2026	34.86	34.86	33.92	34.18	34.18	-1.95%	77,254
Feb 18, 2026	34.18	35.16	34.18	34.86	34.86	-0.34%	31,253
Feb 17, 2026	35.40	35.42	34.72	34.98	34.98	-2.24%	55,703
Feb 16, 2026	36.08	36.08	35.40	35.78	35.78	-0.83%	66,551
Feb 15, 2026	34.70	36.66	34.48	36.08	36.08	4.88%	165,786
Feb 12, 2026	34.08	34.64	33.90	34.40	34.40	0.94%	63,461
Feb 11, 2026	34.34	34.46	34.00	34.08	34.08	-1.33%	136,269
Feb 10, 2026	36.14	36.14	34.20	34.54	34.54	-4.06%	304,152
Feb 9, 2026	36.28	36.50	35.62	36.00	36.00	-0.77%	96,059
Feb 8, 2026	35.06	36.40	35.06	36.28	36.28	3.42%	104,598
Feb 5, 2026	35.86	35.86	35.00	35.08	35.08	-2.28%	29,087
Feb 4, 2026	36.12	36.12	35.80	35.90	35.90	-1.05%	32,017
Feb 3, 2026	36.00	36.68	36.00	36.28	36.28	-0.49%	79,319
Feb 2, 2026	35.02	36.46	35.02	36.46	36.46	1.28%	60,422
Feb 1, 2026	36.20	36.64	35.32	36.00	36.00	-1.91%	67,607
Jan 29, 2026	37.00	37.02	36.46	36.70	36.70	-0.86%	91,611
Jan 28, 2026	36.98	37.16	36.60	37.02	37.02	1.15%	87,519
Jan 27, 2026	36.30	37.20	36.26	36.60	36.60	0.83%	227,994
Jan 26, 2026	36.52	36.86	35.76	36.30	36.30	-0.55%	270,235
Jan 25, 2026	34.90	37.20	34.62	36.50	36.50	4.58%	407,065
Jan 22, 2026	34.00	34.90	33.98	34.90	34.90	2.05%	98,469
Jan 21, 2026	33.12	34.32	33.12	34.20	34.20	2.03%	129,540
Jan 20, 2026	33.60	33.62	33.24	33.52	33.52	-0.06%	66,718
Jan 19, 2026	33.40	33.74	33.40	33.54	33.54	-0.77%	51,920
Jan 18, 2026	33.60	33.98	33.32	33.80	33.80	1.75%	35,693
Jan 15, 2026	33.50	33.54	32.98	33.22	33.22	-1.01%	101,387
Jan 14, 2026	33.70	34.08	33.50	33.56	33.56	-1.29%	115,388
Jan 13, 2026	32.90	34.24	32.76	34.00	34.00	3.34%	210,852
Jan 12, 2026	31.54	32.90	31.54	32.90	32.90	4.78%	142,224
Jan 11, 2026	30.80	31.54	30.78	31.40	31.40	2.21%	74,094
Jan 8, 2026	30.80	30.86	30.40	30.72	30.72	-0.65%	214,062
Jan 7, 2026	32.88	32.88	30.80	30.92	30.92	-1.59%	316,824
Jan 6, 2026	31.52	31.70	31.20	31.42	31.42	-0.32%	112,343
Jan 5, 2026	32.12	32.38	31.34	31.52	31.52	-2.11%	148,354
Jan 4, 2026	32.58	32.58	31.94	32.20	32.20	-1.17%	112,496
Jan 1, 2026	32.02	32.58	32.02	32.58	32.58	1.50%	30,094
Dec 31, 2025	31.46	32.48	31.46	32.10	32.10	1.58%	95,053
Dec 30, 2025	31.90	32.04	31.08	31.60	31.60	-1.50%	155,425
Dec 29, 2025	31.70	32.08	31.50	32.08	32.08	1.20%	84,186
Dec 28, 2025	31.90	31.90	31.36	31.70	31.70	-0.63%	63,689
Dec 25, 2025	31.62	32.04	31.52	31.90	31.90	-	41,402
Dec 24, 2025	31.60	32.10	31.30	31.90	31.90	1.66%	117,166
Dec 23, 2025	31.34	31.70	31.10	31.38	31.38	-0.06%	184,361
Dec 22, 2025	32.48	32.50	31.10	31.40	31.40	-3.74%	429,369
Dec 21, 2025	32.88	33.18	32.26	32.62	32.62	-0.79%	89,309
Dec 18, 2025	32.98	32.98	32.16	32.88	32.88	0.86%	144,177
Dec 17, 2025	32.40	33.00	32.00	32.60	32.60	0.93%	121,037
Dec 16, 2025	32.50	32.74	32.26	32.30	32.30	-1.16%	119,951
Dec 15, 2025	32.64	32.86	32.02	32.68	32.68	0.12%	94,815
Dec 14, 2025	33.80	33.80	32.42	32.64	32.64	-3.43%	220,877
Dec 11, 2025	33.70	33.84	33.40	33.80	33.80	0.30%	61,304
Dec 10, 2025	33.56	33.84	33.12	33.70	33.70	0.30%	71,238
Dec 9, 2025	33.60	33.88	32.90	33.60	33.60	0.30%	157,565
Dec 8, 2025	34.38	34.58	33.28	33.50	33.50	-3.18%	166,324
Dec 7, 2025	34.58	34.70	34.36	34.60	34.60	0.06%	103,420
Dec 4, 2025	34.04	34.94	34.04	34.58	34.58	0.82%	62,926
Dec 3, 2025	34.56	35.00	34.02	34.30	34.30	-1.44%	115,829