TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.91	33.16	32.85	33.02	33.02	0.46%	396,489
Oct 30, 2025	33.04	33.05	32.61	32.87	32.87	1.05%	802,304
Oct 29, 2025	31.94	32.56	31.94	32.53	32.53	2.14%	682,362
Oct 28, 2025	31.96	31.99	31.75	31.85	31.85	-0.31%	343,725
Oct 27, 2025	32.35	32.49	31.95	31.95	31.95	-1.14%	444,524
Oct 24, 2025	32.13	32.42	32.10	32.32	32.32	0.47%	481,181
Oct 23, 2025	32.10	32.31	31.97	32.17	32.17	1.20%	458,061
Oct 22, 2025	31.83	31.93	31.71	31.79	31.79	-0.13%	188,451
Oct 21, 2025	31.82	31.87	31.69	31.83	31.83	-0.90%	522,892
Oct 20, 2025	32.19	32.32	32.07	32.12	32.12	-0.80%	1,013,118
Oct 17, 2025	32.33	32.55	32.31	32.38	32.38	0.53%	511,720
Oct 16, 2025	32.79	32.86	32.11	32.21	32.21	-1.56%	622,329
Oct 15, 2025	32.47	32.86	32.27	32.72	32.72	0.49%	613,058
Oct 14, 2025	32.69	32.85	32.53	32.56	32.56	-0.61%	446,918
Oct 13, 2025	32.98	33.25	32.76	32.76	32.76	-	385,792
Oct 10, 2025	33.20	33.26	32.66	32.76	32.76	-2.99%	903,758
Oct 9, 2025	33.77	33.91	33.71	33.77	33.77	0.06%	301,379
Oct 8, 2025	33.47	33.81	33.43	33.75	33.75	-0.15%	288,840
Oct 7, 2025	33.94	34.03	33.61	33.80	33.80	-1.02%	536,539
Oct 6, 2025	34.10	34.18	33.79	34.15	34.15	1.40%	430,398
Oct 3, 2025	33.41	33.69	33.38	33.68	33.68	0.54%	207,336
Oct 2, 2025	33.62	33.71	33.38	33.50	33.50	-0.59%	474,774
Oct 1, 2025	33.50	33.79	33.36	33.70	33.70	-0.24%	808,254
Sep 30, 2025	33.59	33.93	33.30	33.78	33.78	0.48%	702,420
Sep 29, 2025	33.87	33.87	33.52	33.62	33.62	-1.61%	459,029
Sep 26, 2025	34.09	34.30	33.72	34.17	34.17	0.26%	257,217
Sep 25, 2025	34.17	34.47	34.04	34.08	34.08	0.06%	375,801
Sep 24, 2025	33.99	34.26	33.90	34.06	34.06	0.03%	227,696
Sep 23, 2025	34.31	34.50	34.03	34.05	33.77	-1.28%	316,341
Sep 22, 2025	34.46	34.65	34.38	34.49	34.21	0.58%	324,342
Sep 19, 2025	34.26	34.45	34.11	34.29	34.01	0.62%	479,867
Sep 18, 2025	34.05	34.32	33.90	34.08	33.80	1.76%	1,054,458
Sep 17, 2025	33.00	33.59	32.76	33.49	33.22	0.63%	1,151,506
Sep 16, 2025	33.45	33.46	33.13	33.28	33.01	-0.33%	547,008
Sep 15, 2025	33.40	33.47	33.16	33.39	33.12	-0.45%	393,760
Sep 12, 2025	33.58	33.85	33.49	33.54	33.27	0.99%	435,138
Sep 11, 2025	33.53	33.53	33.11	33.21	32.94	-1.25%	561,155
Sep 10, 2025	33.90	34.05	33.36	33.63	33.36	-1.20%	719,016
Sep 9, 2025	33.93	34.20	33.81	34.04	33.76	1.22%	586,896
Sep 8, 2025	34.07	34.13	33.63	33.63	33.36	-2.66%	768,898
Sep 5, 2025	34.79	34.86	34.51	34.55	34.27	-3.03%	1,025,327
Sep 4, 2025	35.78	36.12	35.61	35.63	35.34	-1.41%	1,049,106
Sep 3, 2025	36.71	36.71	35.92	36.14	35.85	-2.17%	486,711
Sep 2, 2025	36.80	37.05	36.76	36.94	36.64	1.54%	467,906
Aug 29, 2025	36.20	36.50	36.16	36.38	36.08	1.71%	359,951
Aug 28, 2025	36.17	36.30	35.77	35.77	35.48	-1.60%	403,549
Aug 27, 2025	36.75	36.87	36.32	36.35	36.05	0.36%	353,249
Aug 26, 2025	36.37	36.65	36.20	36.22	35.93	0.33%	284,487
Aug 25, 2025	36.19	36.29	35.96	36.10	35.81	0.33%	446,903
Aug 22, 2025	36.12	36.21	35.73	35.98	35.69	-1.24%	744,740