Topaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.65	30.92	30.51	30.57	30.57	0.72%	379,926
Apr 27, 2026	30.31	30.67	30.17	30.35	30.35	0.86%	420,476
Apr 24, 2026	30.14	30.24	29.85	30.09	30.09	-1.15%	316,527
Apr 23, 2026	29.96	30.50	29.96	30.44	30.44	1.53%	183,116
Apr 22, 2026	30.15	30.61	29.74	29.98	29.98	0.07%	267,329
Apr 21, 2026	29.72	30.00	29.64	29.96	29.96	0.47%	213,752
Apr 20, 2026	29.63	30.05	29.59	29.82	29.82	0.74%	302,498
Apr 17, 2026	29.85	30.00	28.94	29.60	29.60	-2.63%	591,410
Apr 16, 2026	30.50	30.80	30.27	30.40	30.40	0.13%	221,841
Apr 15, 2026	30.46	30.62	30.22	30.36	30.36	-0.56%	302,265
Apr 14, 2026	30.54	30.88	30.08	30.53	30.53	-0.72%	438,999
Apr 13, 2026	30.79	31.10	30.54	30.75	30.75	1.12%	535,056
Apr 10, 2026	29.90	30.52	29.90	30.41	30.41	1.47%	654,657
Apr 9, 2026	30.43	30.89	29.80	29.97	29.97	-1.51%	565,522
Apr 8, 2026	29.79	30.59	29.51	30.43	30.43	-3.06%	670,732
Apr 7, 2026	31.23	31.63	31.11	31.39	31.39	0.67%	436,108
Apr 6, 2026	31.00	31.33	30.97	31.18	31.18	0.29%	897,964
Apr 2, 2026	30.86	31.24	30.78	31.09	31.09	2.91%	1,254,109
Apr 1, 2026	30.68	30.68	29.89	30.21	30.21	-2.30%	944,928
Mar 31, 2026	31.72	31.72	30.34	30.92	30.92	-2.00%	827,083
Mar 30, 2026	32.23	32.23	31.31	31.55	31.55	-0.38%	1,311,729
Mar 27, 2026	31.01	31.74	30.79	31.67	31.67	2.23%	695,107
Mar 26, 2026	31.39	31.53	30.90	30.98	30.98	-0.23%	497,155
Mar 25, 2026	31.34	31.39	30.76	31.05	31.05	-1.43%	875,014
Mar 24, 2026	31.49	32.14	31.40	31.50	31.50	0.19%	383,969
Mar 23, 2026	31.46	31.77	30.99	31.44	31.44	-2.30%	557,679
Mar 20, 2026	32.10	32.46	31.77	32.18	32.18	0.37%	2,828,189
Mar 19, 2026	31.86	32.28	31.71	32.06	32.06	0.82%	901,232
Mar 18, 2026	31.69	31.99	31.62	31.80	31.80	0.51%	634,666
Mar 17, 2026	31.92	31.98	31.53	31.64	31.64	-0.25%	553,994
Mar 16, 2026	31.48	31.74	31.08	31.72	31.72	0.99%	929,745
Mar 13, 2026	31.14	31.69	30.98	31.41	31.41	0.22%	510,002
Mar 12, 2026	31.76	31.91	31.05	31.34	31.00	-0.06%	1,829,932
Mar 11, 2026	31.02	31.36	31.02	31.36	31.02	1.10%	1,018,638
Mar 10, 2026	31.54	31.75	30.93	31.02	30.68	-2.30%	933,572
Mar 9, 2026	31.19	31.85	31.05	31.75	31.41	1.83%	1,871,172
Mar 6, 2026	31.98	32.13	31.12	31.18	30.84	-2.04%	1,404,178
Mar 5, 2026	31.50	31.86	31.05	31.83	31.48	1.73%	945,323
Mar 4, 2026	31.27	31.98	31.15	31.29	30.95	-	1,174,924
Mar 3, 2026	32.15	32.15	31.06	31.29	30.95	-1.63%	813,855
Mar 2, 2026	31.69	32.16	31.48	31.81	31.46	2.09%	865,733
Feb 27, 2026	31.37	31.42	30.96	31.16	30.82	0.35%	751,990
Feb 26, 2026	30.48	31.21	30.05	31.05	30.71	1.70%	820,578
Feb 25, 2026	30.88	31.16	30.44	30.53	30.20	-0.20%	360,945
Feb 24, 2026	30.25	30.73	29.90	30.59	30.26	1.26%	373,316
Feb 23, 2026	29.99	30.37	29.83	30.21	29.88	0.83%	494,679
Feb 20, 2026	29.63	29.97	29.29	29.96	29.63	1.18%	383,355
Feb 19, 2026	29.27	29.84	29.27	29.61	29.29	1.82%	463,707
Feb 18, 2026	29.03	29.25	28.77	29.08	28.76	1.32%	479,480
Feb 17, 2026	28.81	29.00	28.46	28.70	28.39	0.24%	304,362
Feb 13, 2026	28.51	29.09	28.30	28.63	28.32	0.32%	461,236
Feb 12, 2026	28.75	28.90	28.29	28.54	28.23	-0.73%	355,385
Feb 11, 2026	28.48	28.82	28.06	28.75	28.44	1.99%	410,532
Feb 10, 2026	28.45	28.53	28.09	28.19	27.88	-0.88%	327,169
Feb 9, 2026	28.50	28.65	28.29	28.44	28.13	-0.21%	262,213
Feb 6, 2026	28.40	28.85	28.18	28.50	28.19	0.85%	422,887
Feb 5, 2026	28.64	28.75	28.05	28.26	27.95	-1.84%	428,607
Feb 4, 2026	28.73	29.00	28.59	28.79	28.48	0.66%	398,592
Feb 3, 2026	28.71	29.16	28.55	28.60	28.29	-0.42%	366,290
Feb 2, 2026	28.80	28.94	28.35	28.72	28.41	-1.64%	591,720
Jan 30, 2026	28.99	29.24	28.61	29.20	28.88	0.27%	1,238,816
Jan 29, 2026	29.63	29.88	29.03	29.12	28.80	-0.14%	477,915
Jan 28, 2026	28.99	29.37	28.96	29.16	28.84	0.76%	420,204
Jan 27, 2026	28.69	29.08	28.63	28.94	28.63	0.77%	448,668
Jan 26, 2026	28.75	28.84	28.39	28.72	28.41	0.45%	225,141
Jan 23, 2026	28.50	28.67	28.23	28.59	28.28	1.60%	351,731
Jan 22, 2026	28.23	28.48	27.78	28.14	27.83	-0.07%	391,624
Jan 21, 2026	27.30	28.18	27.30	28.16	27.85	3.80%	557,547
Jan 20, 2026	27.44	27.57	27.11	27.13	26.84	-1.20%	548,523
Jan 19, 2026	27.43	27.59	27.35	27.46	27.16	0.22%	107,896
Jan 16, 2026	27.07	27.56	26.98	27.40	27.10	1.59%	703,623
Jan 15, 2026	26.93	27.48	26.80	26.97	26.68	-0.11%	443,497
Jan 14, 2026	26.99	27.19	26.90	27.00	26.71	0.04%	526,611
Jan 13, 2026	27.24	27.24	26.86	26.99	26.70	-0.44%	653,937
Jan 12, 2026	27.21	27.27	27.00	27.11	26.82	-	285,919
Jan 9, 2026	26.75	27.14	26.73	27.11	26.82	2.07%	410,712
Jan 8, 2026	26.15	26.62	26.00	26.56	26.27	1.76%	295,834
Jan 7, 2026	26.65	27.47	26.08	26.10	25.82	-2.14%	722,763
Jan 6, 2026	26.86	27.03	26.56	26.67	26.38	-0.63%	452,761
Jan 5, 2026	27.33	27.33	26.49	26.84	26.55	-2.72%	686,209
Jan 2, 2026	27.50	27.68	27.26	27.59	27.29	0.18%	138,538
Dec 31, 2025	27.56	27.70	27.49	27.54	27.24	-0.29%	147,608
Dec 30, 2025	27.58	27.80	27.58	27.62	27.32	0.55%	440,253
Dec 29, 2025	27.21	27.55	27.21	27.47	27.17	0.33%	270,721
Dec 24, 2025	27.40	27.46	27.32	27.38	27.08	-0.33%	47,140
Dec 23, 2025	27.20	27.50	27.05	27.47	27.17	1.03%	259,100
Dec 22, 2025	27.00	27.33	26.80	27.19	26.90	1.57%	801,202
Dec 19, 2025	26.96	27.08	26.77	26.77	26.48	-0.26%	475,664
Dec 18, 2025	27.17	27.32	26.76	26.84	26.55	-1.43%	271,756
Dec 17, 2025	26.86	27.25	26.85	27.23	26.93	1.76%	198,173
Dec 16, 2025	27.49	27.49	26.75	26.76	26.47	-3.01%	263,123
Dec 15, 2025	28.08	28.08	27.37	27.59	27.29	-2.68%	434,290
Dec 12, 2025	28.09	28.46	28.04	28.35	27.71	0.67%	262,579
Dec 11, 2025	28.33	28.55	28.08	28.16	27.52	-1.23%	210,123
Dec 10, 2025	28.16	28.55	27.98	28.51	27.86	1.24%	326,924
Dec 9, 2025	28.57	28.64	28.08	28.16	27.52	-1.64%	341,498
Dec 8, 2025	28.90	29.04	28.57	28.63	27.98	-0.97%	482,465
Dec 5, 2025	28.75	29.14	28.75	28.91	28.25	0.31%	426,291
Dec 4, 2025	28.83	29.17	28.50	28.82	28.17	-	1,138,476
Dec 3, 2025	28.38	28.85	28.18	28.82	28.17	2.31%	433,747