Tihama Advertising and Public Relations Co. - 4070.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	15.18	15.15	15.15	15.2	15	161,567
February 18, 2026	15.01	15.15	15.15	15.18	15	97,091
February 17, 2026	15.1	15.1	15.1	15.33	15.01	211,015
February 16, 2026	15.39	15.06	15.06	15.39	15.01	137,816
February 15, 2026	15.15	15.2	15.2	15.44	15	716,756
February 12, 2026	15.1	15.05	15.05	15.28	15	250,511
February 11, 2026	15.29	15.27	15.27	15.33	15.2	85,449
February 10, 2026	15.2	15.3	15.3	15.5	15.17	93,854
February 09, 2026	15.27	15.2	15.2	15.44	15.12	99,917
February 08, 2026	15.52	15.26	15.26	15.66	15.12	289,822
February 05, 2026	15.88	15.42	15.42	15.93	15.4	200,683
February 04, 2026	15.98	15.77	15.77	15.99	15.75	132,061
February 03, 2026	16.18	15.98	15.98	16.32	15.85	99,486
February 02, 2026	15.7	16.12	16.12	16.14	15.7	97,235
February 01, 2026	16.24	16	16	16.31	15.7	133,775
January 29, 2026	16.71	16.05	16.05	16.88	16	340,626
January 28, 2026	17	16.7	16.7	17.04	16.7	161,291
January 27, 2026	16.8	16.88	16.88	16.97	16.76	144,588
January 26, 2026	17.13	16.75	16.75	17.25	16.65	186,831
January 25, 2026	17.01	17.15	17.15	17.2	16.9	130,750
January 22, 2026	16.89	16.9	16.9	16.9	16.6	177,827
January 21, 2026	16.64	16.89	16.89	16.99	16.64	157,100
January 20, 2026	16.85	16.75	16.75	17.38	16.62	485,512
January 19, 2026	16.41	16.88	16.88	17.11	16.31	635,526
January 18, 2026	15.97	16.4	16.4	16.47	15.97	150,208
January 15, 2026	16.06	15.95	15.95	16.06	15.75	170,624
January 14, 2026	16.36	16.03	16.03	16.52	16.03	234,655
January 13, 2026	16.7	16.39	16.39	16.76	16.05	341,235
January 12, 2026	16.15	16.6	16.6	16.76	16.15	391,205
January 11, 2026	16	16.11	16.11	16.5	16	115,396
January 08, 2026	15.92	16	16	16.14	15.82	51,463
January 07, 2026	16.3	16.15	16.15	16.3	15.9	220,175
January 06, 2026	16.21	15.7	15.7	16.21	15.7	120,115
January 05, 2026	15.87	16	16	16.36	15.81	247,724
January 04, 2026	16.29	15.86	15.86	16.31	15.7	167,428
January 01, 2026	16.57	16.28	16.28	16.57	16.25	215,087
December 31, 2025	16.19	16.3	16.3	16.68	16.18	150,217
December 30, 2025	16.05	16.18	16.18	16.19	15.8	152,122
December 29, 2025	15.75	16	16	16.1	15.64	105,779
December 28, 2025	16.14	15.75	15.75	16.14	15.55	84,003
December 25, 2025	16.28	16.07	16.07	16.28	16.02	22,907
December 24, 2025	16.32	16.08	16.08	16.32	16.05	87,264
December 23, 2025	16.27	16.21	16.21	16.38	16.1	97,811
December 22, 2025	16.9	16.2	16.2	16.9	16	347,530
December 21, 2025	16.66	16.5	16.5	16.86	16.3	185,308
December 18, 2025	16.47	16.3	16.3	16.74	15.76	403,918
December 17, 2025	17.32	16.31	16.31	17.36	16.3	579,377
December 16, 2025	17.52	17.16	17.16	18.4	16.9	974,366
December 15, 2025	17.1	17.1	17.1	17.5	16.89	287,625
December 14, 2025	17.59	17.09	17.09	17.72	17.01	80,699
December 11, 2025	18.07	17.59	17.59	18.07	17.3	174,627
December 10, 2025	17.9	17.95	17.95	18.23	17.83	79,265
December 09, 2025	17.8	17.91	17.91	18.01	17.68	105,794
December 08, 2025	18.08	17.79	17.79	18.21	17.61	151,057
December 07, 2025	18.5	18	18	18.6	17.85	325,480
December 04, 2025	18.78	18.47	18.47	18.8	18.37	163,198
December 03, 2025	18.92	18.46	18.46	18.92	18.33	191,321
December 02, 2025	19.32	18.6	18.6	19.4	18.5	228,690
December 01, 2025	19.9	19.26	19.26	20.12	19.2	271,292
November 30, 2025	21.82	20	20	22.22	19.8	565,291

Tihama Advertising and Public Relations Co. (4070.SR) SAU