TBFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.08	30.08	30.08	30.08	30.08	0.77%	105
Mar 31, 2026	29.84	29.84	29.84	29.84	29.84	2.25%	8
Mar 30, 2026	29.12	29.21	29.12	29.19	29.19	-0.17%	65,109
Mar 27, 2026	29.46	29.46	29.21	29.24	29.24	-0.75%	10,438
Mar 26, 2026	29.46	29.46	29.46	29.46	29.46	-1.73%	507
Mar 25, 2026	29.98	29.98	29.98	29.98	29.91	0.83%	1
Mar 24, 2026	29.73	29.73	29.73	29.73	29.67	-0.25%	1
Mar 23, 2026	29.81	29.81	29.81	29.81	29.74	1.29%	13
Mar 20, 2026	29.62	29.62	29.43	29.43	29.36	-1.86%	107
Mar 19, 2026	29.99	29.99	29.99	29.99	29.92	-0.20%	41
Mar 18, 2026	30.05	30.05	30.05	30.05	29.98	-1.21%	28
Mar 17, 2026	30.41	30.41	30.41	30.41	30.35	0.38%	110
Mar 16, 2026	30.29	30.30	30.25	30.30	30.23	1.10%	1,878
Mar 13, 2026	30.09	30.09	29.97	29.97	29.90	-0.56%	944
Mar 12, 2026	30.30	30.30	30.14	30.14	30.07	-1.38%	11,152
Mar 11, 2026	30.54	30.56	30.51	30.56	30.49	-0.16%	1,801
Mar 10, 2026	30.61	30.61	30.61	30.61	30.54	-0.05%	2
Mar 9, 2026	30.62	30.62	30.62	30.62	30.56	0.49%	10
Mar 6, 2026	30.47	30.47	30.47	30.47	30.41	-0.67%	43
Mar 5, 2026	30.66	30.68	30.52	30.68	30.61	-1.13%	1,819
Mar 4, 2026	31.03	31.07	31.03	31.03	30.96	0.70%	1,201
Mar 3, 2026	30.82	30.82	30.82	30.82	30.75	-1.93%	4,893
Mar 2, 2026	31.42	31.42	31.42	31.42	31.35	-0.42%	39
Feb 27, 2026	31.56	31.56	31.56	31.56	31.49	-0.12%	5
Feb 26, 2026	31.59	31.59	31.59	31.59	31.53	-0.23%	1
Feb 25, 2026	31.67	31.67	31.67	31.67	31.60	0.55%	3
Feb 24, 2026	31.51	31.51	31.49	31.49	31.43	0.63%	856
Feb 23, 2026	31.34	31.35	31.30	31.30	31.23	-0.60%	16,426
Feb 20, 2026	31.49	31.49	31.49	31.49	31.42	0.82%	22
Feb 19, 2026	31.23	31.23	31.23	31.23	31.16	-0.22%	9,308
Feb 18, 2026	31.30	31.30	31.30	31.30	31.23	0.44%	1
Feb 17, 2026	31.17	31.17	31.16	31.16	31.09	-0.15%	1,019
Feb 13, 2026	31.21	31.21	31.21	31.21	31.14	0.35%	10
Feb 12, 2026	31.17	31.18	31.10	31.10	31.03	-1.08%	9,353
Feb 11, 2026	31.44	31.44	31.44	31.44	31.37	0.41%	-
Feb 10, 2026	31.31	31.31	31.31	31.31	31.24	-0.03%	-
Feb 9, 2026	31.18	31.32	31.18	31.32	31.25	0.65%	243
Feb 6, 2026	31.12	31.12	31.12	31.12	31.05	1.87%	21
Feb 5, 2026	30.55	30.55	30.55	30.55	30.48	-0.95%	40
Feb 4, 2026	30.79	30.89	30.79	30.84	30.78	-0.28%	34,123
Feb 3, 2026	30.93	30.93	30.93	30.93	30.86	-0.05%	143
Feb 2, 2026	30.94	30.94	30.94	30.94	30.88	0.14%	68
Jan 30, 2026	30.95	30.95	30.90	30.90	30.83	-1.20%	109
Jan 29, 2026	31.14	31.28	31.14	31.28	31.21	-0.01%	661
Jan 28, 2026	31.28	31.28	31.28	31.28	31.21	0.08%	17
Jan 27, 2026	31.25	31.25	31.25	31.25	31.19	0.88%	1
Jan 26, 2026	30.98	30.98	30.98	30.98	30.91	0.38%	10
Jan 23, 2026	30.86	30.86	30.86	30.86	30.80	0.24%	16
Jan 22, 2026	30.82	30.83	30.79	30.79	30.72	0.51%	2,004
Jan 21, 2026	30.41	30.64	30.41	30.64	30.57	1.05%	2,118