TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	37.90	37.95	37.38	37.59	37.59	-0.11%	170,886
Jun 6, 2025	37.28	37.68	37.13	37.63	37.63	2.62%	220,906
Jun 5, 2025	36.49	36.80	36.27	36.67	36.67	-0.19%	289,622
Jun 4, 2025	37.24	37.40	36.50	36.74	36.74	-3.11%	454,215
Jun 3, 2025	37.53	38.01	37.30	37.92	37.92	0.26%	314,960
Jun 2, 2025	37.64	38.09	37.51	37.82	37.82	1.91%	394,517
May 30, 2025	37.11	37.47	36.90	37.11	37.11	0.08%	316,896
May 29, 2025	37.54	37.61	37.03	37.08	37.08	-2.34%	217,929
May 28, 2025	37.81	38.23	37.65	37.97	37.97	1.55%	165,407
May 27, 2025	38.01	38.06	37.18	37.39	37.39	-2.78%	237,176
May 23, 2025	38.22	38.85	38.12	38.46	38.46	-0.75%	324,845
May 22, 2025	39.61	39.70	38.67	38.75	38.75	-0.79%	1,015,907
May 21, 2025	38.40	39.25	38.04	39.06	39.06	3.33%	889,779
May 20, 2025	37.77	38.11	37.60	37.80	37.80	1.67%	266,753
May 19, 2025	38.27	38.27	37.14	37.18	37.18	0.65%	407,781
May 16, 2025	36.48	37.10	36.36	36.94	36.94	-0.54%	221,196
May 15, 2025	37.50	37.68	36.88	37.14	37.14	-1.82%	302,281
May 14, 2025	37.43	37.94	37.26	37.83	37.83	1.37%	203,117
May 13, 2025	37.04	37.59	36.96	37.32	37.32	1.03%	189,169
May 12, 2025	36.80	37.03	36.49	36.94	36.94	1.68%	217,307
May 9, 2025	36.30	36.38	36.04	36.33	36.33	0.08%	122,328
May 8, 2025	35.40	36.48	35.35	36.30	36.30	2.22%	240,862
May 7, 2025	35.64	35.77	35.33	35.51	35.51	-1.03%	265,990
May 6, 2025	36.48	36.59	35.75	35.88	35.88	-0.61%	389,966
May 5, 2025	35.99	36.39	35.85	36.10	36.10	1.35%	164,141
May 2, 2025	35.71	35.81	35.31	35.62	35.62	2.03%	569,888
May 1, 2025	34.41	35.24	34.41	34.91	34.91	1.45%	296,101
Apr 30, 2025	34.15	34.61	34.03	34.41	34.41	1.24%	356,563
Apr 29, 2025	34.60	34.60	33.97	33.99	33.99	-1.62%	282,864
Apr 28, 2025	35.19	35.19	34.46	34.55	34.55	-1.34%	651,629
Apr 25, 2025	34.79	35.50	34.77	35.02	35.02	-0.99%	190,199
Apr 24, 2025	35.52	35.82	35.36	35.37	35.37	-2.13%	310,419
Apr 23, 2025	34.84	36.34	34.75	36.14	36.14	-1.95%	662,389
Apr 22, 2025	36.59	36.96	36.43	36.86	36.86	-1.18%	362,451
Apr 21, 2025	36.85	37.30	36.39	37.30	37.30	3.52%	530,145
Apr 17, 2025	35.57	36.27	35.46	36.03	36.03	1.92%	406,734
Apr 16, 2025	35.87	36.14	35.19	35.35	35.35	-1.20%	434,997
Apr 15, 2025	36.37	36.37	35.46	35.78	35.78	-0.75%	294,398
Apr 14, 2025	36.00	36.60	35.72	36.05	36.05	-1.31%	595,917
Apr 11, 2025	37.32	38.15	36.02	36.53	36.53	-0.92%	779,017
Apr 10, 2025	35.98	36.91	35.46	36.87	36.87	5.01%	1,652,400
Apr 9, 2025	36.31	37.28	34.62	35.11	35.11	-0.43%	3,473,319
Apr 8, 2025	34.27	35.36	33.95	35.26	35.26	4.38%	1,058,979
Apr 7, 2025	32.52	34.13	32.50	33.78	33.78	5.56%	1,846,015
Apr 4, 2025	31.62	32.00	31.17	32.00	32.00	-2.14%	1,741,846
Apr 3, 2025	32.34	32.74	32.12	32.70	32.70	-1.18%	642,905
Apr 2, 2025	32.50	33.63	32.32	33.09	33.09	0.21%	408,767
Apr 1, 2025	33.08	33.23	32.72	33.02	33.02	-1.87%	339,932
Mar 31, 2025	33.46	34.10	33.25	33.65	33.65	-1.78%	1,072,387
Mar 28, 2025	34.38	34.75	34.10	34.26	34.26	-2.67%	297,568