TBFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	30.54	30.56	30.51	30.56	30.56	-0.16%	1,801
Mar 10, 2026	30.61	30.61	30.61	30.61	30.61	-0.05%	2
Mar 9, 2026	30.62	30.62	30.62	30.62	30.62	0.49%	10
Mar 6, 2026	30.47	30.47	30.47	30.47	30.47	-0.67%	43
Mar 5, 2026	30.66	30.68	30.52	30.68	30.68	-1.13%	1,819
Mar 4, 2026	31.03	31.07	31.03	31.03	31.03	0.70%	1,201
Mar 3, 2026	30.82	30.82	30.82	30.82	30.82	-1.93%	4,893
Mar 2, 2026	31.42	31.42	31.42	31.42	31.42	-0.42%	39
Feb 27, 2026	31.56	31.56	31.56	31.56	31.56	-0.12%	5
Feb 26, 2026	31.59	31.59	31.59	31.59	31.59	-0.23%	1
Feb 25, 2026	31.67	31.67	31.67	31.67	31.67	0.55%	3
Feb 24, 2026	31.51	31.51	31.49	31.49	31.49	0.63%	856
Feb 23, 2026	31.34	31.35	31.30	31.30	31.30	-0.60%	16,426
Feb 20, 2026	31.49	31.49	31.49	31.49	31.49	0.82%	22
Feb 19, 2026	31.23	31.23	31.23	31.23	31.23	-0.22%	9,308
Feb 18, 2026	31.30	31.30	31.30	31.30	31.30	0.44%	1
Feb 17, 2026	31.17	31.17	31.16	31.16	31.16	-0.15%	1,019
Feb 13, 2026	31.21	31.21	31.21	31.21	31.21	0.35%	10
Feb 12, 2026	31.17	31.18	31.10	31.10	31.10	-1.08%	9,353
Feb 11, 2026	31.44	31.44	31.44	31.44	31.44	0.41%	-
Feb 10, 2026	31.31	31.31	31.31	31.31	31.31	-0.03%	-
Feb 9, 2026	31.18	31.32	31.18	31.32	31.32	0.65%	243
Feb 6, 2026	31.12	31.12	31.12	31.12	31.12	1.87%	21
Feb 5, 2026	30.55	30.55	30.55	30.55	30.55	-0.95%	40
Feb 4, 2026	30.79	30.89	30.79	30.84	30.84	-0.28%	34,123
Feb 3, 2026	30.93	30.93	30.93	30.93	30.93	-0.05%	143
Feb 2, 2026	30.94	30.94	30.94	30.94	30.94	0.14%	68
Jan 30, 2026	30.95	30.95	30.90	30.90	30.90	-1.20%	109
Jan 29, 2026	31.14	31.28	31.14	31.28	31.28	-0.01%	661
Jan 28, 2026	31.28	31.28	31.28	31.28	31.28	0.08%	17
Jan 27, 2026	31.25	31.25	31.25	31.25	31.25	0.88%	1
Jan 26, 2026	30.98	30.98	30.98	30.98	30.98	0.38%	10
Jan 23, 2026	30.86	30.86	30.86	30.86	30.86	0.24%	16
Jan 22, 2026	30.82	30.83	30.79	30.79	30.79	0.51%	2,004
Jan 21, 2026	30.41	30.64	30.41	30.64	30.64	1.05%	2,118
Jan 20, 2026	30.41	30.41	30.32	30.32	30.32	-1.15%	1,118
Jan 16, 2026	30.67	30.67	30.67	30.67	30.67	-0.02%	4
Jan 15, 2026	30.76	30.76	30.67	30.67	30.67	0.20%	910
Jan 14, 2026	30.51	30.61	30.51	30.61	30.61	-0.03%	145
Jan 13, 2026	30.70	30.70	30.60	30.62	30.62	-0.27%	1,420
Jan 12, 2026	30.70	30.70	30.70	30.70	30.70	0.48%	917
Jan 9, 2026	30.48	30.59	30.48	30.56	30.56	0.55%	547,870
Jan 8, 2026	30.37	30.39	30.37	30.39	30.39	-	927
Jan 7, 2026	30.39	30.39	30.39	30.39	30.39	-0.35%	8
Jan 6, 2026	30.50	30.50	30.50	30.50	30.50	0.52%	8
Jan 5, 2026	30.34	30.34	30.34	30.34	30.34	0.81%	9
Jan 2, 2026	30.09	30.09	30.09	30.09	30.09	0.58%	23
Dec 31, 2025	29.92	29.92	29.92	29.92	29.92	-1.97%	6
Dec 30, 2025	30.54	30.54	30.52	30.52	30.07	0.08%	109
Dec 29, 2025	30.48	30.50	30.48	30.50	30.04	-0.40%	2,566