TOP Financial Group Limited (TOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.6000 | 2.6000 | 2.2100 | 2.3900 | 2.3900 | 509,200 |
| 17 Apr 2024 | 2.3300 | 2.3700 | 2.1900 | 2.2300 | 2.2300 | 148,100 |
| 16 Apr 2024 | 2.3700 | 2.4000 | 2.3100 | 2.3200 | 2.3200 | 155,800 |
| 15 Apr 2024 | 2.5800 | 2.6340 | 2.3000 | 2.3600 | 2.3600 | 358,200 |
| 12 Apr 2024 | 2.6600 | 2.7500 | 2.5700 | 2.5800 | 2.5800 | 274,000 |
| 11 Apr 2024 | 2.6900 | 2.7300 | 2.6100 | 2.7300 | 2.7300 | 226,300 |
| 10 Apr 2024 | 2.6400 | 2.8000 | 2.6100 | 2.6800 | 2.6800 | 173,900 |
| 09 Apr 2024 | 2.7100 | 2.7100 | 2.6200 | 2.6400 | 2.6400 | 175,400 |
| 08 Apr 2024 | 2.6500 | 2.8900 | 2.6300 | 2.7100 | 2.7100 | 220,100 |
| 05 Apr 2024 | 2.7000 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 69,600 |
| 04 Apr 2024 | 2.6600 | 2.6600 | 2.5900 | 2.6100 | 2.6100 | 101,600 |
| 03 Apr 2024 | 2.6400 | 2.7000 | 2.6000 | 2.6300 | 2.6300 | 104,100 |
| 02 Apr 2024 | 2.7900 | 2.7900 | 2.6200 | 2.7000 | 2.7000 | 146,500 |
| 01 Apr 2024 | 2.7100 | 2.8000 | 2.6000 | 2.8000 | 2.8000 | 181,100 |
| 28 Mar 2024 | 2.7800 | 2.8200 | 2.6300 | 2.6700 | 2.6700 | 214,900 |
| 27 Mar 2024 | 2.7200 | 2.7800 | 2.6500 | 2.7800 | 2.7800 | 143,300 |
| 26 Mar 2024 | 2.7100 | 2.7650 | 2.6300 | 2.7100 | 2.7100 | 154,800 |
| 25 Mar 2024 | 2.6300 | 2.8700 | 2.6300 | 2.8000 | 2.8000 | 433,300 |
| 22 Mar 2024 | 2.6600 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 102,200 |
| 21 Mar 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6800 | 2.6800 | 104,300 |
| 20 Mar 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6500 | 2.6500 | 244,000 |
| 19 Mar 2024 | 2.6400 | 2.6600 | 2.5400 | 2.5600 | 2.5600 | 165,400 |
| 18 Mar 2024 | 2.5500 | 2.7800 | 2.5500 | 2.6900 | 2.6900 | 294,300 |
| 15 Mar 2024 | 2.5300 | 2.6400 | 2.5000 | 2.6400 | 2.6400 | 232,200 |
| 14 Mar 2024 | 2.5900 | 2.6300 | 2.5100 | 2.5300 | 2.5300 | 185,900 |
| 13 Mar 2024 | 2.6000 | 2.6800 | 2.5700 | 2.6200 | 2.6200 | 231,000 |
| 12 Mar 2024 | 2.6900 | 2.7390 | 2.5500 | 2.6000 | 2.6000 | 356,300 |
| 11 Mar 2024 | 2.9000 | 2.9000 | 2.6700 | 2.7200 | 2.7200 | 249,100 |
| 08 Mar 2024 | 2.7400 | 2.7700 | 2.6000 | 2.6900 | 2.6900 | 258,800 |
| 07 Mar 2024 | 2.7500 | 2.7500 | 2.6500 | 2.7000 | 2.7000 | 164,400 |
| 06 Mar 2024 | 2.7600 | 2.7800 | 2.6600 | 2.7800 | 2.7800 | 282,200 |
| 05 Mar 2024 | 2.6500 | 2.7600 | 2.5950 | 2.7000 | 2.7000 | 426,600 |
| 04 Mar 2024 | 2.6600 | 2.7000 | 2.6000 | 2.6400 | 2.6400 | 311,300 |
| 01 Mar 2024 | 2.7600 | 2.7600 | 2.6400 | 2.7000 | 2.7000 | 383,100 |
| 29 Feb 2024 | 2.7700 | 2.8000 | 2.6700 | 2.7100 | 2.7100 | 334,000 |
| 28 Feb 2024 | 2.8300 | 2.8300 | 2.7200 | 2.8000 | 2.8000 | 211,100 |
| 27 Feb 2024 | 2.8000 | 2.8700 | 2.7000 | 2.8400 | 2.8400 | 342,700 |
| 26 Feb 2024 | 2.9100 | 2.9100 | 2.7100 | 2.7600 | 2.7600 | 299,700 |
| 23 Feb 2024 | 2.7700 | 2.8100 | 2.6600 | 2.7800 | 2.7800 | 414,500 |
| 22 Feb 2024 | 2.8800 | 2.8800 | 2.7400 | 2.8100 | 2.8100 | 354,900 |
| 21 Feb 2024 | 2.8200 | 2.8700 | 2.7400 | 2.8200 | 2.8200 | 438,700 |
| 20 Feb 2024 | 3.1000 | 3.1300 | 2.8000 | 2.8500 | 2.8500 | 803,100 |
| 16 Feb 2024 | 2.9200 | 3.4300 | 2.8790 | 3.1600 | 3.1600 | 2,020,700 |
| 15 Feb 2024 | 3.0000 | 3.0200 | 2.8200 | 2.9700 | 2.9700 | 1,006,500 |
| 14 Feb 2024 | 2.7700 | 2.9700 | 2.7600 | 2.8900 | 2.8900 | 949,100 |
| 13 Feb 2024 | 3.1000 | 3.1100 | 2.6500 | 2.7500 | 2.7500 | 2,293,600 |
| 12 Feb 2024 | 4.5100 | 4.5100 | 3.1100 | 3.2000 | 3.2000 | 6,487,500 |
| 09 Feb 2024 | 6.9500 | 7.7700 | 5.2100 | 5.3900 | 5.3900 | 72,629,400 |
| 08 Feb 2024 | 3.0100 | 3.4500 | 3.0000 | 3.2700 | 3.2700 | 186,900 |
| 07 Feb 2024 | 2.9400 | 3.0160 | 2.8700 | 3.0100 | 3.0100 | 42,800 |
| 06 Feb 2024 | 2.9000 | 2.9790 | 2.8000 | 2.9400 | 2.9400 | 59,700 |
| 05 Feb 2024 | 2.8000 | 2.8890 | 2.7400 | 2.8300 | 2.8300 | 122,700 |
| 02 Feb 2024 | 2.9400 | 2.9740 | 2.6700 | 2.7400 | 2.7400 | 117,100 |
| 01 Feb 2024 | 3.1000 | 3.2800 | 2.8300 | 2.9400 | 2.9400 | 96,400 |
| 31 Jan 2024 | 3.3900 | 3.3900 | 3.1000 | 3.1100 | 3.1100 | 126,400 |
| 30 Jan 2024 | 3.3110 | 3.3110 | 3.1600 | 3.2500 | 3.2500 | 22,400 |
| 29 Jan 2024 | 3.3100 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 51,900 |
| 26 Jan 2024 | 3.4600 | 3.6700 | 3.3000 | 3.3100 | 3.3100 | 90,500 |
| 25 Jan 2024 | 3.4400 | 3.5600 | 3.2600 | 3.5000 | 3.5000 | 159,500 |
| 24 Jan 2024 | 2.9900 | 3.5800 | 2.9700 | 3.4600 | 3.4600 | 362,600 |
| 23 Jan 2024 | 3.0500 | 3.0500 | 2.9360 | 3.0000 | 3.0000 | 47,500 |
| 22 Jan 2024 | 2.8200 | 3.1000 | 2.6300 | 3.0500 | 3.0500 | 127,200 |
| 19 Jan 2024 | 2.8100 | 3.0460 | 2.6400 | 2.8900 | 2.8900 | 138,900 |
| 18 Jan 2024 | 2.8400 | 2.8480 | 2.7500 | 2.8000 | 2.8000 | 41,600 |
| 17 Jan 2024 | 3.1300 | 3.1750 | 2.6800 | 2.7900 | 2.7900 | 249,100 |
| 16 Jan 2024 | 3.2100 | 3.2800 | 3.1800 | 3.2200 | 3.2200 | 88,200 |
| 12 Jan 2024 | 3.2850 | 3.3500 | 3.2000 | 3.2100 | 3.2100 | 62,700 |
| 11 Jan 2024 | 3.4200 | 3.4200 | 3.2000 | 3.2500 | 3.2500 | 83,600 |
| 10 Jan 2024 | 3.5200 | 3.5200 | 3.3200 | 3.3900 | 3.3900 | 117,500 |
| 09 Jan 2024 | 3.5300 | 3.5600 | 3.4300 | 3.5000 | 3.5000 | 67,000 |
| 08 Jan 2024 | 3.5100 | 3.6000 | 3.4500 | 3.5200 | 3.5200 | 88,200 |
| 05 Jan 2024 | 3.6400 | 3.6700 | 3.5200 | 3.5700 | 3.5700 | 77,200 |
| 04 Jan 2024 | 3.7700 | 3.7700 | 3.6200 | 3.6600 | 3.6600 | 87,900 |
| 03 Jan 2024 | 3.7500 | 3.7500 | 3.6400 | 3.7400 | 3.7400 | 91,700 |
| 02 Jan 2024 | 3.7200 | 3.7700 | 3.6100 | 3.7700 | 3.7700 | 97,000 |
| 29 Dec 2023 | 3.8500 | 3.8900 | 3.6900 | 3.7800 | 3.7800 | 193,700 |
| 28 Dec 2023 | 3.7900 | 3.9190 | 3.7900 | 3.8800 | 3.8800 | 176,100 |
| 27 Dec 2023 | 3.7500 | 3.9500 | 3.7300 | 3.9000 | 3.9000 | 214,200 |
| 26 Dec 2023 | 3.9900 | 3.9900 | 3.6200 | 3.7000 | 3.7000 | 285,600 |
| 22 Dec 2023 | 3.9100 | 4.0600 | 3.9100 | 3.9500 | 3.9500 | 76,700 |
| 21 Dec 2023 | 3.9500 | 4.0300 | 3.8900 | 3.9700 | 3.9700 | 97,200 |
| 20 Dec 2023 | 4.0300 | 4.1300 | 3.8800 | 3.8900 | 3.8900 | 116,700 |
| 19 Dec 2023 | 3.9800 | 4.0800 | 3.8900 | 4.0200 | 4.0200 | 126,500 |
| 18 Dec 2023 | 4.1700 | 4.2300 | 3.9800 | 4.0400 | 4.0400 | 301,300 |
| 15 Dec 2023 | 4.3250 | 4.3500 | 4.1800 | 4.1900 | 4.1900 | 110,700 |
| 14 Dec 2023 | 4.3500 | 4.4900 | 4.2510 | 4.2600 | 4.2600 | 226,500 |
| 13 Dec 2023 | 4.2000 | 4.4500 | 4.1000 | 4.3300 | 4.3300 | 110,300 |
| 12 Dec 2023 | 4.1900 | 4.2280 | 4.1400 | 4.2000 | 4.2000 | 46,100 |
| 11 Dec 2023 | 4.2200 | 4.2500 | 4.1200 | 4.1900 | 4.1900 | 93,000 |
| 08 Dec 2023 | 4.1800 | 4.2700 | 4.1780 | 4.2500 | 4.2500 | 62,000 |
| 07 Dec 2023 | 4.3500 | 4.3500 | 4.1500 | 4.1500 | 4.1500 | 88,700 |
| 06 Dec 2023 | 4.3600 | 4.4300 | 4.2700 | 4.2900 | 4.2900 | 122,900 |
| 05 Dec 2023 | 4.6200 | 4.6200 | 4.3400 | 4.3800 | 4.3800 | 112,900 |
| 04 Dec 2023 | 4.5100 | 4.6500 | 4.5100 | 4.5800 | 4.5800 | 108,000 |
| 01 Dec 2023 | 4.4400 | 4.6100 | 4.4100 | 4.5900 | 4.5900 | 218,200 |
| 30 Nov 2023 | 4.4600 | 4.6400 | 4.3800 | 4.3900 | 4.3900 | 165,000 |
| 29 Nov 2023 | 4.5000 | 4.5100 | 4.3640 | 4.4800 | 4.4800 | 146,800 |
| 28 Nov 2023 | 4.2600 | 4.4250 | 4.2600 | 4.4200 | 4.4200 | 160,300 |
| 27 Nov 2023 | 4.3800 | 4.6200 | 4.2420 | 4.2900 | 4.2900 | 475,100 |
| 24 Nov 2023 | 4.2000 | 4.6000 | 4.1600 | 4.4800 | 4.4800 | 467,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.