TOPC(TOPC)
TOPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $33.96 | $33.99 | $33.67 | $33.94 | 20,560 |
| 7/29/2026 | $33.65 | $33.79 | $33.47 | $33.47 | 6,900 |
| 7/28/2026 | $33.90 | $34.05 | $33.90 | $34.00 | 15,926 |
| 7/27/2026 | $34.26 | $34.26 | $33.79 | $33.93 | 20,600 |
| 7/24/2026 | $33.87 | $33.96 | $33.85 | $33.88 | 9,700 |
| 7/23/2026 | $34.03 | $34.04 | $33.87 | $33.89 | 3,345 |
| 7/22/2026 | $34.31 | $34.32 | $34.24 | $34.24 | 9,611 |
| 7/21/2026 | $34.20 | $34.27 | $34.20 | $34.27 | 500 |
| 7/20/2026 | $34.20 | $34.20 | $33.89 | $33.91 | 5,004 |
| 7/17/2026 | $34.00 | $34.24 | $34.00 | $34.05 | 1,427 |
| 7/16/2026 | $34.46 | $34.46 | $34.25 | $34.31 | 30,300 |
| 7/15/2026 | $34.79 | $34.79 | $34.36 | $34.47 | 2,248 |
| 7/14/2026 | $34.56 | $34.56 | $34.51 | $34.51 | 1,229 |
| 7/13/2026 | $34.72 | $34.72 | $34.41 | $34.41 | 10,932 |
| 7/10/2026 | $34.66 | $34.69 | $34.66 | $34.67 | 1,445 |
| 7/9/2026 | $34.48 | $34.57 | $34.48 | $34.57 | 1,545 |
| 7/8/2026 | $34.28 | $34.28 | $34.01 | $34.25 | 11,814 |
| 7/7/2026 | $34.40 | $34.57 | $34.38 | $34.40 | 7,212 |
| 7/6/2026 | $34.63 | $34.63 | $34.53 | $34.60 | 6,317 |
| 7/2/2026 | $34.53 | $34.58 | $34.18 | $34.30 | 9,001 |
| 7/1/2026 | $34.42 | $34.56 | $34.42 | $34.43 | 6,213 |
| 6/30/2026 | $34.41 | $34.63 | $34.41 | $34.46 | 12,431 |
| 6/29/2026 | $33.99 | $34.32 | $33.97 | $34.32 | 1,400 |
| 6/26/2026 | $34.07 | $34.14 | $33.91 | $33.97 | 2,407 |
| 6/25/2026 | $34.23 | $34.24 | $33.96 | $34.00 | 3,600 |
| 6/24/2026 | $34.03 | $34.04 | $33.77 | $33.86 | 13,400 |
| 6/23/2026 | $33.71 | $33.97 | $33.71 | $33.79 | 8,607 |
| 6/22/2026 | $34.47 | $34.47 | $34.25 | $34.31 | 3,000 |
| 6/18/2026 | $34.30 | $34.36 | $34.22 | $34.32 | 17,739 |
| 6/17/2026 | $34.41 | $34.42 | $33.97 | $33.97 | 1,627 |
| 6/16/2026 | $34.70 | $34.70 | $34.36 | $34.36 | 2,501 |
| 6/15/2026 | $34.60 | $34.60 | $34.45 | $34.54 | 5,931 |
| 6/12/2026 | $34.04 | $34.18 | $33.99 | $34.10 | 7,431 |
| 6/11/2026 | $33.30 | $33.95 | $33.30 | $33.77 | 20,000 |
| 6/10/2026 | $33.81 | $33.81 | $33.28 | $33.29 | 11,800 |
| 6/9/2026 | $33.81 | $33.81 | $33.38 | $33.79 | 4,600 |
| 6/8/2026 | $34.00 | $34.04 | $33.80 | $33.80 | 7,215 |
| 6/5/2026 | $34.33 | $34.33 | $33.59 | $33.59 | 8,600 |
| 6/4/2026 | $34.45 | $34.55 | $34.45 | $34.50 | 12,243 |
| 6/3/2026 | $34.51 | $34.54 | $34.44 | $34.44 | 16,833 |
| 6/2/2026 | $34.46 | $34.57 | $34.40 | $34.57 | 2,231 |
| 6/1/2026 | $34.39 | $34.53 | $34.38 | $34.43 | 18,900 |
| 5/29/2026 | $34.40 | $34.47 | $34.38 | $34.39 | 12,917 |
| 5/28/2026 | $34.24 | $34.39 | $34.24 | $34.33 | 7,321 |
| 5/27/2026 | $34.12 | $34.23 | $34.07 | $34.19 | 20,226 |
| 5/26/2026 | $34.05 | $34.21 | $34.05 | $34.12 | 7,940 |
| 5/22/2026 | $33.80 | $33.96 | $33.80 | $33.91 | 13,600 |
| 5/21/2026 | $33.53 | $33.74 | $33.46 | $33.70 | 14,900 |
| 5/20/2026 | $33.56 | $33.58 | $33.55 | $33.58 | 3,046 |
| 5/19/2026 | $33.22 | $33.22 | $33.22 | $33.22 | 100 |
| 5/18/2026 | $33.38 | $33.47 | $33.22 | $33.47 | 4,300 |
| 5/15/2026 | $33.42 | $33.42 | $33.42 | $33.42 | 300 |
| 5/14/2026 | $33.79 | $33.88 | $33.79 | $33.82 | 4,100 |
| 5/13/2026 | $33.42 | $33.66 | $33.42 | $33.65 | 7,034 |
| 5/12/2026 | $33.29 | $33.54 | $33.28 | $33.54 | 2,336 |
| 5/11/2026 | $33.60 | $33.64 | $33.53 | $33.58 | 10,300 |
| 5/8/2026 | $33.22 | $33.47 | $33.22 | $33.47 | 2,418 |
| 5/7/2026 | $33.43 | $33.43 | $33.20 | $33.21 | 4,100 |
| 5/6/2026 | $33.31 | $33.41 | $33.28 | $33.37 | 24,236 |
| 5/5/2026 | $33.00 | $33.11 | $32.93 | $32.99 | 16,402 |
| 5/4/2026 | $32.91 | $32.97 | $32.70 | $32.72 | 15,144 |