Topaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.50	31.86	31.05	31.83	31.83	1.73%	945,323
Mar 4, 2026	31.27	31.98	31.15	31.29	31.29	-	1,114,887
Mar 3, 2026	32.15	32.15	31.06	31.29	31.29	-1.63%	813,855
Mar 2, 2026	31.69	32.16	31.48	31.81	31.81	2.09%	865,433
Feb 27, 2026	31.37	31.42	30.96	31.16	31.16	0.35%	751,990
Feb 26, 2026	30.48	31.21	30.05	31.05	31.05	1.70%	820,578
Feb 25, 2026	30.88	31.16	30.44	30.53	30.53	-0.20%	360,945
Feb 24, 2026	30.25	30.73	29.90	30.59	30.59	1.26%	373,316
Feb 23, 2026	29.99	30.37	29.83	30.21	30.21	0.83%	494,679
Feb 20, 2026	29.63	29.97	29.29	29.96	29.96	1.18%	383,355
Feb 19, 2026	29.27	29.84	29.27	29.61	29.61	1.82%	463,707
Feb 18, 2026	29.03	29.25	28.77	29.08	29.08	1.32%	479,480
Feb 17, 2026	28.81	29.00	28.46	28.70	28.70	0.24%	304,362
Feb 13, 2026	28.51	29.09	28.30	28.63	28.63	0.32%	461,236
Feb 12, 2026	28.75	28.90	28.29	28.54	28.54	-0.73%	355,385
Feb 11, 2026	28.48	28.82	28.06	28.75	28.75	1.99%	410,532
Feb 10, 2026	28.45	28.53	28.09	28.19	28.19	-0.88%	310,069
Feb 9, 2026	28.50	28.65	28.29	28.44	28.44	-0.21%	262,213
Feb 6, 2026	28.40	28.85	28.18	28.50	28.50	0.85%	422,887
Feb 5, 2026	28.64	28.75	28.05	28.26	28.26	-1.84%	428,607
Feb 4, 2026	28.73	29.00	28.59	28.79	28.79	0.66%	398,592
Feb 3, 2026	28.71	29.16	28.55	28.60	28.60	-0.42%	366,290
Feb 2, 2026	28.80	28.94	28.35	28.72	28.72	-1.64%	591,720
Jan 30, 2026	28.99	29.24	28.61	29.20	29.20	0.27%	1,238,816
Jan 29, 2026	29.63	29.88	29.03	29.12	29.12	-0.14%	477,915
Jan 28, 2026	28.99	29.37	28.96	29.16	29.16	0.76%	420,204
Jan 27, 2026	28.69	29.08	28.63	28.94	28.94	0.77%	448,668
Jan 26, 2026	28.75	28.84	28.39	28.72	28.72	0.45%	225,141
Jan 23, 2026	28.50	28.67	28.23	28.59	28.59	1.60%	351,731
Jan 22, 2026	28.23	28.48	27.78	28.14	28.14	-0.07%	391,624
Jan 21, 2026	27.30	28.18	27.30	28.16	28.16	3.80%	557,547
Jan 20, 2026	27.44	27.57	27.11	27.13	27.13	-1.20%	548,523
Jan 19, 2026	27.43	27.59	27.35	27.46	27.46	0.22%	107,896
Jan 16, 2026	27.07	27.56	26.98	27.40	27.40	1.59%	703,623
Jan 15, 2026	26.93	27.48	26.80	26.97	26.97	-0.11%	443,497
Jan 14, 2026	26.99	27.19	26.90	27.00	27.00	0.04%	526,611
Jan 13, 2026	27.24	27.24	26.86	26.99	26.99	-0.44%	653,937
Jan 12, 2026	27.21	27.27	27.00	27.11	27.11	-	285,919
Jan 9, 2026	26.75	27.14	26.73	27.11	27.11	2.07%	410,712
Jan 8, 2026	26.15	26.62	26.00	26.56	26.56	1.76%	295,834
Jan 7, 2026	26.65	27.47	26.08	26.10	26.10	-2.14%	722,763
Jan 6, 2026	26.86	27.03	26.56	26.67	26.67	-0.63%	452,761
Jan 5, 2026	27.33	27.33	26.49	26.84	26.84	-2.72%	686,209
Jan 2, 2026	27.50	27.68	27.26	27.59	27.59	0.18%	138,538
Dec 31, 2025	27.56	27.70	27.49	27.54	27.54	-0.29%	147,608
Dec 30, 2025	27.58	27.80	27.58	27.62	27.62	0.55%	440,253
Dec 29, 2025	27.21	27.55	27.21	27.47	27.47	0.33%	270,721
Dec 24, 2025	27.40	27.46	27.32	27.38	27.38	-0.33%	47,140
Dec 23, 2025	27.20	27.50	27.05	27.47	27.47	1.03%	259,100
Dec 22, 2025	27.00	27.33	26.80	27.19	27.19	1.57%	801,202
Dec 19, 2025	26.96	27.08	26.77	26.77	26.77	-0.26%	475,664
Dec 18, 2025	27.17	27.32	26.76	26.84	26.84	-1.43%	271,756
Dec 17, 2025	26.86	27.25	26.85	27.23	27.23	1.76%	198,173
Dec 16, 2025	27.49	27.49	26.75	26.76	26.76	-3.01%	263,123
Dec 15, 2025	28.08	28.08	27.37	27.59	27.59	-2.68%	434,290
Dec 12, 2025	28.09	28.46	28.04	28.35	28.01	0.67%	262,579
Dec 11, 2025	28.33	28.55	28.08	28.16	27.82	-1.23%	210,123
Dec 10, 2025	28.16	28.55	27.98	28.51	28.17	1.24%	326,924
Dec 9, 2025	28.57	28.64	28.08	28.16	27.82	-1.64%	341,498
Dec 8, 2025	28.90	29.04	28.57	28.63	28.29	-0.97%	482,465
Dec 5, 2025	28.75	29.14	28.75	28.91	28.56	0.31%	426,291
Dec 4, 2025	28.83	29.17	28.50	28.82	28.47	-	1,138,476
Dec 3, 2025	28.38	28.85	28.18	28.82	28.47	2.31%	433,747
Dec 2, 2025	28.30	28.30	27.90	28.17	27.83	-0.46%	448,866
Dec 1, 2025	28.50	28.67	28.26	28.30	27.96	0.07%	1,429,968
Nov 28, 2025	27.90	28.41	27.90	28.28	27.94	1.58%	415,534
Nov 27, 2025	27.72	27.89	27.64	27.84	27.51	0.51%	69,380
Nov 26, 2025	27.70	27.86	27.67	27.70	27.37	0.11%	177,342
Nov 25, 2025	27.73	27.85	27.40	27.67	27.34	-0.32%	711,368
Nov 24, 2025	27.71	27.79	27.48	27.76	27.43	0.58%	668,212
Nov 21, 2025	27.61	27.69	27.26	27.60	27.27	-0.68%	481,014
Nov 20, 2025	27.75	28.16	27.59	27.79	27.46	0.36%	1,373,881
Nov 19, 2025	27.05	27.73	26.89	27.69	27.36	1.54%	390,538
Nov 18, 2025	26.57	27.41	26.57	27.27	26.94	2.17%	865,047
Nov 17, 2025	26.70	26.84	26.54	26.69	26.37	0.45%	352,302
Nov 14, 2025	26.24	26.57	26.00	26.57	26.25	1.30%	312,974
Nov 13, 2025	26.70	26.71	26.13	26.23	25.92	-1.32%	225,192
Nov 12, 2025	26.31	26.60	26.04	26.58	26.26	1.03%	193,877
Nov 11, 2025	26.00	26.52	26.00	26.31	25.99	1.39%	732,462
Nov 10, 2025	25.47	25.99	25.16	25.95	25.64	2.29%	412,553
Nov 7, 2025	25.29	25.42	24.85	25.37	25.07	0.28%	401,842
Nov 6, 2025	25.08	25.42	25.02	25.30	25.00	1.52%	508,730
Nov 5, 2025	24.75	25.01	24.69	24.92	24.62	1.34%	401,355
Nov 4, 2025	25.10	25.10	24.52	24.59	24.30	-1.01%	344,043
Nov 3, 2025	25.00	25.11	24.65	24.84	24.54	-0.24%	354,355
Oct 31, 2025	25.11	25.20	24.82	24.90	24.60	-0.40%	612,815
Oct 30, 2025	24.89	25.08	24.77	25.00	24.70	0.44%	220,300
Oct 29, 2025	24.90	25.28	24.78	24.89	24.59	0.12%	471,749
Oct 28, 2025	24.84	24.90	24.68	24.86	24.56	0.12%	279,121
Oct 27, 2025	24.75	25.00	24.68	24.83	24.53	0.32%	1,019,936
Oct 24, 2025	24.93	25.07	24.66	24.75	24.45	-0.32%	228,478
Oct 23, 2025	24.98	25.04	24.73	24.83	24.53	0.40%	172,162
Oct 22, 2025	24.66	24.80	24.58	24.73	24.43	0.69%	263,146
Oct 21, 2025	24.64	24.71	24.45	24.56	24.27	-0.28%	268,934
Oct 20, 2025	24.50	24.80	24.50	24.63	24.33	0.61%	435,505
Oct 17, 2025	24.57	24.63	24.37	24.48	24.19	-0.37%	296,172
Oct 16, 2025	25.11	25.15	24.42	24.57	24.28	-1.76%	366,029
Oct 15, 2025	25.19	25.25	24.88	25.01	24.71	-0.28%	1,413,751
Oct 14, 2025	25.08	25.22	24.95	25.08	24.78	0.24%	708,623
Oct 10, 2025	25.22	25.30	24.98	25.02	24.72	-1.03%	833,829