TBFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.37	33.37	33.37	33.37	33.37	0.06%	2,342
Aug 13, 2026	33.35	33.35	33.35	33.35	33.35	0.42%	63
Aug 12, 2026	33.21	33.21	33.21	33.21	33.21	0.49%	25
Aug 11, 2026	33.05	33.05	33.05	33.05	33.05	0.07%	20
Aug 10, 2026	33.08	33.08	33.02	33.02	33.02	-0.23%	123
Aug 7, 2026	33.09	33.10	33.08	33.10	33.10	0.61%	1,379
Aug 6, 2026	32.90	32.90	32.90	32.90	32.90	-0.30%	87
Aug 5, 2026	33.06	33.06	33.00	33.00	33.00	-0.12%	8,851
Aug 4, 2026	33.04	33.04	33.04	33.04	33.04	1.47%	78
Aug 3, 2026	32.45	32.57	32.45	32.56	32.56	0.68%	729
Jul 31, 2026	32.37	32.38	32.34	32.34	32.34	-0.01%	1,311
Jul 30, 2026	32.34	32.34	32.34	32.34	32.34	1.58%	11
Jul 29, 2026	31.84	31.84	31.84	31.84	31.84	-1.15%	150
Jul 28, 2026	32.21	32.21	32.21	32.21	32.21	-0.15%	48
Jul 27, 2026	32.26	32.26	32.26	32.26	32.26	0.17%	10
Jul 24, 2026	32.22	32.24	32.20	32.20	32.20	-0.05%	25,543
Jul 23, 2026	32.22	32.22	32.22	32.22	32.22	-0.72%	10
Jul 22, 2026	32.45	32.45	32.45	32.45	32.45	-	10
Jul 21, 2026	32.45	32.45	32.45	32.45	32.45	1.13%	12
Jul 20, 2026	32.12	32.12	32.09	32.09	32.09	-0.42%	963
Jul 17, 2026	32.22	32.22	32.22	32.22	32.22	-0.41%	12
Jul 16, 2026	32.35	32.35	32.35	32.35	32.35	-0.52%	10
Jul 15, 2026	32.52	32.52	32.52	32.52	32.52	-0.01%	74
Jul 14, 2026	32.58	32.58	32.53	32.53	32.52	0.58%	310
Jul 13, 2026	32.34	32.34	32.34	32.34	32.34	-0.86%	12
Jul 10, 2026	32.62	32.62	32.62	32.62	32.62	0.31%	10
Jul 9, 2026	32.52	32.52	32.52	32.52	32.52	0.58%	38
Jul 8, 2026	32.27	32.33	32.27	32.33	32.33	-0.35%	246
Jul 7, 2026	32.44	32.44	32.44	32.44	32.44	-0.92%	23
Jul 6, 2026	32.78	32.78	32.75	32.75	32.75	0.78%	3,622
Jul 2, 2026	32.49	32.49	32.49	32.49	32.49	-0.21%	14
Jul 1, 2026	32.56	32.56	32.56	32.56	32.56	-0.74%	15
Jun 30, 2026	32.80	32.80	32.80	32.80	32.80	0.70%	11
Jun 29, 2026	32.23	32.58	32.23	32.58	32.58	0.63%	3,858
Jun 26, 2026	32.37	32.37	32.37	32.37	32.37	-0.20%	99
Jun 25, 2026	32.45	32.45	32.44	32.44	32.44	0.55%	145
Jun 24, 2026	32.39	32.39	32.39	32.39	32.26	-0.17%	7
Jun 23, 2026	32.45	32.45	32.45	32.45	32.31	-1.55%	171
Jun 22, 2026	32.94	32.98	32.94	32.96	32.82	-0.11%	1,590
Jun 18, 2026	33.00	33.00	33.00	33.00	32.86	1.10%	5
Jun 17, 2026	32.98	32.98	32.64	32.64	32.51	-0.78%	228
Jun 16, 2026	32.89	32.89	32.89	32.89	32.76	-0.43%	5
Jun 15, 2026	33.04	33.04	33.04	33.04	32.90	1.17%	24
Jun 12, 2026	32.71	32.71	32.66	32.66	32.52	0.39%	1,757
Jun 11, 2026	32.10	32.53	32.10	32.53	32.40	2.05%	42,186
Jun 10, 2026	32.03	32.03	31.88	31.88	31.75	-1.10%	307
Jun 9, 2026	32.23	32.23	32.23	32.23	32.10	-0.15%	203
Jun 8, 2026	32.29	32.29	32.25	32.28	32.15	0.57%	1,703
Jun 5, 2026	32.10	32.10	32.10	32.10	31.97	-2.65%	54
Jun 4, 2026	32.97	32.97	32.97	32.97	32.84	0.08%	11