Want to see TSE:TOI full AI Analyst Report?
Topicus.com (TOI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 94.00 | 98.00 | 93.25 | 97.88 | 97.88 | +3.19% | 95,300 | 1.16 |
| Oct 29, 2026 | 94.00 | 95.73 | 93.50 | 94.85 | 94.85 | +0.32% | 81,153 | 1.00 |
| Oct 28, 2026 | 95.63 | 96.75 | 94.15 | 94.55 | 94.55 | +0.03% | 73,660 | 0.91 |
| Oct 27, 2026 | 97.31 | 97.50 | 93.50 | 94.52 | 94.52 | -3.11% | 54,105 | 0.66 |
| Oct 26, 2026 | 95.72 | 97.93 | 95.07 | 97.55 | 97.55 | +1.11% | 93,270 | 1.14 |
| Oct 23, 2026 | 98.20 | 99.00 | 95.10 | 96.48 | 96.48 | -1.74% | 62,462 | 0.76 |
| Oct 22, 2026 | 91.25 | 98.40 | 91.25 | 98.19 | 98.19 | +5.90% | 101,464 | 1.24 |
| Oct 21, 2026 | 93.82 | 95.00 | 91.90 | 92.72 | 92.72 | -0.30% | 38,888 | 0.47 |
| Oct 20, 2026 | 93.02 | 93.99 | 92.10 | 93.00 | 93.00 | +0.30% | 44,229 | 0.53 |
| Oct 19, 2026 | 94.50 | 95.00 | 91.53 | 92.72 | 92.72 | -1.82% | 50,115 | 0.59 |
| Oct 16, 2026 | 95.95 | 96.49 | 92.00 | 94.44 | 94.44 | -0.11% | 41,230 | 0.48 |
| Oct 15, 2026 | 91.09 | 96.00 | 91.09 | 94.54 | 94.54 | +2.90% | 85,191 | 0.99 |
| Oct 14, 2026 | 92.59 | 94.00 | 91.24 | 91.88 | 91.88 | +0.35% | 59,069 | 0.68 |
| Oct 13, 2026 | 88.80 | 93.28 | 88.80 | 91.56 | 91.56 | +4.28% | 71,031 | 0.82 |
| Oct 12, 2026 | 86.00 | 88.55 | 85.99 | 87.80 | 87.80 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 86.00 | 88.55 | 85.99 | 87.80 | 87.80 | +1.51% | 65,530 | 0.74 |
| Oct 08, 2026 | 87.51 | 88.54 | 85.03 | 86.49 | 86.49 | -0.76% | 89,581 | 1.02 |
| Oct 07, 2026 | 88.23 | 89.00 | 86.07 | 87.15 | 87.15 | +0.70% | 62,069 | 0.70 |
| Oct 06, 2026 | 89.61 | 89.61 | 85.92 | 86.54 | 86.54 | -0.92% | 75,397 | 0.86 |
| Oct 05, 2026 | 88.61 | 90.97 | 87.10 | 87.34 | 87.34 | -2.83% | 73,860 | 0.84 |
| Oct 02, 2026 | 90.00 | 90.60 | 88.06 | 89.88 | 89.88 | +1.49% | 56,990 | 0.65 |
| Oct 01, 2026 | 86.50 | 90.11 | 86.38 | 88.56 | 88.56 | +2.52% | 76,082 | 0.87 |
| Sep 30, 2026 | 85.50 | 86.38 | 84.81 | 86.38 | 86.38 | +2.48% | 70,318 | 0.81 |
| Sep 29, 2026 | 85.88 | 86.38 | 84.05 | 84.29 | 84.29 | -1.10% | 95,562 | 1.11 |
| Sep 28, 2026 | 90.00 | 90.01 | 85.23 | 85.23 | 85.23 | -3.04% | 86,837 | 1.03 |
| Sep 25, 2026 | 87.77 | 89.18 | 87.35 | 87.90 | 87.90 | +1.12% | 67,560 | 0.79 |
| Sep 24, 2026 | 90.00 | 90.79 | 86.01 | 86.93 | 86.93 | -2.05% | 67,117 | 0.78 |
| Sep 23, 2026 | 86.65 | 88.85 | 86.40 | 88.75 | 88.75 | +2.79% | 170,396 | 2.02 |
| Sep 22, 2026 | 87.29 | 88.26 | 86.20 | 86.34 | 86.34 | -0.61% | 70,753 | 0.83 |
| Sep 21, 2026 | 90.00 | 90.20 | 86.67 | 86.87 | 86.87 | -3.05% | 228,009 | 2.78 |
| Sep 18, 2026 | 90.08 | 91.14 | 88.74 | 89.60 | 89.60 | +0.11% | 89,067 | 1.09 |
| Sep 17, 2026 | 91.40 | 91.64 | 89.50 | 89.50 | 89.50 | +0.03% | 58,319 | 0.71 |
| Sep 16, 2026 | 92.33 | 92.33 | 89.15 | 89.47 | 89.47 | -1.20% | 94,209 | 1.16 |
| Sep 15, 2026 | 95.73 | 96.00 | 90.12 | 90.56 | 90.56 | -5.67% | 118,467 | 1.47 |
| Sep 14, 2026 | 94.96 | 97.30 | 94.96 | 96.00 | 96.00 | +2.12% | 80,971 | 0.99 |
| Sep 11, 2026 | 93.22 | 94.52 | 93.00 | 94.01 | 94.01 | +0.98% | 52,970 | 0.65 |
| Sep 10, 2026 | 93.00 | 94.47 | 92.71 | 93.10 | 93.10 | -0.96% | 71,409 | 0.86 |
| Sep 09, 2026 | 95.13 | 96.11 | 92.56 | 94.00 | 94.00 | -1.19% | 121,574 | 1.48 |
| Sep 08, 2026 | 100.50 | 100.50 | 94.80 | 95.13 | 95.13 | -5.34% | 145,880 | 1.82 |
| Sep 07, 2026 | 102.81 | 103.00 | 99.25 | 100.50 | 100.50 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 102.81 | 103.00 | 99.25 | 100.50 | 100.50 | -2.11% | 76,174 | 0.94 |
| Sep 03, 2026 | 102.82 | 105.00 | 101.30 | 102.67 | 102.67 | +1.39% | 72,540 | 0.87 |
| Sep 02, 2026 | 104.91 | 106.38 | 100.73 | 101.26 | 101.26 | -2.08% | 77,233 | 0.93 |
| Sep 01, 2026 | 105.83 | 106.00 | 103.13 | 103.41 | 103.41 | -2.29% | 63,144 | 0.75 |
| Aug 31, 2026 | 105.00 | 105.92 | 103.95 | 105.83 | 105.83 | +0.33% | 60,333 | 0.71 |
| Aug 28, 2026 | 103.99 | 107.50 | 103.13 | 105.48 | 105.48 | +1.42% | 87,763 | 1.03 |
| Aug 27, 2026 | 104.00 | 104.99 | 103.16 | 104.00 | 104.00 | +0.84% | 59,685 | 0.68 |
| Aug 26, 2026 | 104.25 | 104.48 | 101.50 | 103.13 | 103.13 | -1.06% | 42,550 | 0.49 |
| Aug 25, 2026 | 102.42 | 104.50 | 102.42 | 104.24 | 104.24 | +0.49% | 62,505 | 0.71 |
| Aug 24, 2026 | 103.00 | 104.00 | 101.45 | 103.73 | 103.73 | +1.61% | 78,240 | 0.89 |