TOPCON CORP Stock Price History, TOPCF Historical Prices

Add to My Stocks
$17.39 $0 (0%) TOPCF stock closing price Jun 15, 2018 (Closing)

View and download TOPCON CORP stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with TOPCON CORP price to earnings ratio data. The TOPCON CORP stock price history chart shows that the stock price was at a low of $14.03 on Dec 26, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-14 17.8 17.8 17.36 17.39 922 - -
2018-06-13 17.76 18.21 17.76 18.21 250 - -
2018-06-12 18.16 18.16 17.83 17.83 265 - -
2018-06-11 18.16 18.16 18.13 18.13 28,809 - -
2018-06-07 17.89 17.89 17.89 17.89 572 - -
2018-06-06 17.78 18.14 17.78 17.85 2,053 - -
2018-06-05 17.74 18.1 17.74 18.1 1,067 - -
2018-06-04 0 0 0 17.15 80 - -
2018-06-01 17.39 17.39 17.15 17.15 686 - -
2018-05-31 17.21 17.57 17.21 17.57 896 - -
2018-05-30 17.59 17.59 17.43 17.43 422 - -
2018-05-29 17.64 18.27 17.64 18.27 1,387 - -
2018-05-25 0 0 0 18.75 138 - -
2018-05-24 18.29 18.75 18.29 18.75 1,460 - -
2018-05-23 18.61 19.08 18.61 18.67 875 - -
2018-05-22 18.51 19.07 18.51 18.78 796 - -
2018-05-21 18.71 18.71 18.67 18.67 496 - -
2018-05-18 18.26 18.83 18.26 18.69 583 - -
2018-05-17 18.43 18.59 18.43 18.59 349 - -
2018-05-16 18.59 18.96 18.59 18.67 852 - -
2018-05-15 19.12 19.12 18.73 18.73 1,214 - -
2018-05-14 19.21 19.31 19.21 19.31 359 - -
2018-05-11 18.47 18.47 18.47 18.47 243 - -
2018-05-10 0 0 0 18.75 13 - -
2018-05-09 18.75 18.75 18.75 18.75 156 - -
2018-05-08 19.52 19.52 19.52 19.52 338 - -
2018-05-07 19.14 19.14 19.14 19.14 302 - -
2018-05-04 19.59 19.65 19.59 19.6 4,291 - -
2018-05-03 18.87 18.87 18.87 18.87 111 - -
2018-05-02 19.3 19.38 19.3 19.38 1,367 - -
2018-05-01 18.96 18.96 18.96 18.96 1,166 - -
2018-04-30 20.23 20.23 20.23 20.23 125 - -
2018-04-27 0 0 0 20.33 43 - -
2018-04-26 20 20.33 20 20.33 1,616 - -
2018-04-25 20.06 20.07 20.06 20.07 710 - -
2018-04-24 19.52 19.97 19.52 19.97 244 - -
2018-04-23 19.57 19.57 19.57 19.57 348 - -
2018-04-20 20.09 20.09 20.09 20.09 189 - -
2018-04-19 19.58 19.9 19.58 19.9 302 - -
2018-04-18 19.99 20.49 19.99 20.49 956 - -
2018-04-17 19.97 19.97 19.93 19.93 610 - -
2018-04-16 19.76 19.77 19.76 19.77 2,229 - -
2018-04-13 19.68 19.68 19.68 19.68 254 - -
2018-04-12 19.2 19.22 19.2 19.22 1,763 - -
2018-04-11 18.82 19.37 18.82 19.37 275 - -
2018-04-10 0 0 0 20.18 101 - -
2018-04-09 19.57 20.18 19.57 20.18 2,589 - -
2018-04-06 19.9 19.9 19.9 19.9 40 - -
2018-04-05 19.9 19.9 19.9 19.9 606 - -
2018-04-04 18.9 19.5 18.9 19.5 1,325 - -
2018-04-03 19.39 19.39 18.79 18.83 523 - -
2018-04-02 19.8 19.87 19.21 19.87 519 - -
2018-03-30 0 0 0 19.3 0 - -
2018-03-29 19.3 19.3 19.3 19.3 86 - -
2018-03-28 18.86 19.47 18.86 19.47 287 - -
2018-03-27 19.4 19.52 19.41 19.52 224 - -
2018-03-26 19 19.05 18.65 19.05 827 - -
2018-03-23 18.84 18.86 18.84 18.86 803 - -
2018-03-22 20.47 20.22 20.22 20.22 410 - -
2018-03-21 19.98 20.57 19.98 20.53 996 - -
2018-03-20 20.49 20.49 20.12 20.49 321 - -
2018-03-19 20.3 20.3 20.3 20.3 326 - -
2018-03-16 21.41 21.41 21.4 21.4 7,878 - -
2018-03-15 21.65 21.65 21.56 21.56 937 - -
2018-03-14 21.84 21.84 21.8 21.8 1,277 - -
2018-03-13 21.78 21.78 21.78 21.78 571 - -
2018-03-12 21.54 21.88 21.88 21.88 164 - -
2018-03-09 21.43 21.87 21.87 21.87 161 - -
2018-03-08 21.89 21.89 21.89 21.89 269 - -
2018-03-07 21.57 21.62 21.57 21.62 646 - -
2018-03-06 21.9 21.9 21.9 21.9 195 - -
2018-03-05 21.52 21.66 21.57 21.66 2,010 - -
2018-03-02 21.78 21.78 21.78 21.78 156 - -
2018-03-01 22.07 22.18 22.18 22.18 245 - -
2018-02-28 22.48 22.63 22.38 22.63 1,380 - -
2018-02-27 22.75 22.68 22.39 22.68 732 - -
2018-02-26 22.28 22.28 22.28 22.28 462 - -
2018-02-23 22.1 22.1 21.87 22.08 677 - -
2018-02-22 0 0 0 22.39 0 - -
2018-02-21 22.25 22.39 22.39 22.39 521 - -
2018-02-20 22.46 22 22 22 175 - -
2018-02-19 0 0 0 23.02 0 - -
2018-02-16 23.02 23.02 23.02 23.02 584 - -
2018-02-15 22.58 22.59 21.96 22.59 577 - -
2018-02-14 22.19 22.17 21.72 21.72 476 - -
2018-02-13 22.54 22.54 22.54 22.54 349 - -
2018-02-12 22.28 22.28 22.28 22.28 146 - -
2018-02-09 21.61 22.18 21.61 22.07 1,095 - -
2018-02-08 22.76 22.76 22.53 22.53 359 - -
Get more Data

TOPCON CORP Stock History Chart

View TOPCF PE ratio, PS ratio stocks charts and compare with peers.
TOPCF Chart
Note: Compare TOPCON CORP stock price history with the index and industry peers.

TOPCON CORP Stock Price History: Past 5 years

Max Stock Price26.28Jan 26,2018
Min Stock Price14.03Dec 26,2016
Avg Stock Price18.76

TOPCF Industry Peers

Company Price Change (%)
Sailpoint Tech (SAIL)27.480.67 (2.38%)
Indra Sistemas (ISMAY)6.550.03 (0.46%)
Yext Inc (YEXT)19.760.15 (0.76%)
Blucora (BCOR)37.450 (0%)

TOPCON CORP share price history helps an investor analyze a company's history and do TOPCON CORP stock analysis . TOPCON CORP stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $17.39 and 61 shares of TOPCF were traded on Jun 15, 2018. Looking at TOPCON CORP stock history data, the P/S ratio was at a low of - on Jun 14, 2018.