TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.94	35.11	34.78	35.11	35.11	1.15%	358,655
Jan 29, 2026	35.09	35.14	34.62	34.71	34.71	-0.06%	500,255
Jan 28, 2026	34.80	34.94	34.67	34.73	34.73	0.40%	297,790
Jan 27, 2026	34.32	34.64	34.22	34.59	34.59	1.35%	326,579
Jan 26, 2026	34.08	34.21	33.99	34.13	34.13	-0.87%	616,266
Jan 23, 2026	34.50	34.76	34.35	34.43	34.43	-0.46%	400,024
Jan 22, 2026	34.95	35.02	34.54	34.59	34.59	-0.83%	480,671
Jan 21, 2026	35.31	35.45	34.75	34.88	34.88	-1.55%	695,378
Jan 20, 2026	35.45	35.53	35.16	35.43	35.43	2.64%	1,030,196
Jan 16, 2026	34.26	34.58	34.12	34.52	34.52	1.38%	284,194
Jan 15, 2026	33.84	34.07	33.81	34.05	34.05	0.06%	223,661
Jan 14, 2026	34.39	34.39	33.98	34.03	34.03	-1.28%	276,874
Jan 13, 2026	34.36	34.66	34.36	34.47	34.47	-0.26%	211,271
Jan 12, 2026	34.68	34.77	34.38	34.56	34.56	0.76%	197,524
Jan 9, 2026	34.83	34.96	34.29	34.30	34.30	-1.44%	311,076
Jan 8, 2026	34.79	34.86	34.63	34.80	34.80	1.16%	156,536
Jan 7, 2026	34.38	34.66	34.27	34.40	34.40	-1.26%	324,666
Jan 6, 2026	34.93	35.14	34.80	34.84	34.84	0.40%	363,576
Jan 5, 2026	34.91	34.94	34.63	34.70	34.70	-0.60%	380,530
Jan 2, 2026	34.64	34.93	34.02	34.91	34.91	-0.09%	436,144
Dec 31, 2025	34.46	34.94	34.31	34.94	34.94	1.81%	286,839
Dec 30, 2025	34.43	34.45	34.18	34.32	34.32	0.44%	243,213
Dec 29, 2025	34.25	34.35	34.14	34.17	34.17	-0.61%	121,144
Dec 26, 2025	34.10	34.49	34.07	34.38	34.38	0.64%	229,781
Dec 24, 2025	34.33	34.44	34.11	34.16	34.16	-1.70%	244,994
Dec 23, 2025	35.22	35.23	34.75	34.75	34.44	-0.63%	409,453
Dec 22, 2025	34.90	35.03	34.88	34.97	34.66	0.34%	240,057
Dec 19, 2025	34.76	34.89	34.63	34.85	34.54	0.99%	283,144
Dec 18, 2025	34.58	34.62	34.38	34.51	34.20	-0.92%	243,221
Dec 17, 2025	34.98	34.98	34.69	34.83	34.52	0.40%	251,324
Dec 16, 2025	35.30	35.32	34.69	34.69	34.38	-1.34%	298,742
Dec 15, 2025	34.90	35.16	34.75	35.16	34.85	0.20%	369,917
Dec 12, 2025	35.16	35.31	35.08	35.09	34.78	1.45%	351,135
Dec 11, 2025	34.12	34.59	33.99	34.59	34.28	0.44%	289,317
Dec 10, 2025	34.62	34.74	34.18	34.44	34.14	-0.69%	507,820
Dec 9, 2025	34.38	34.74	34.26	34.68	34.37	-0.29%	355,621
Dec 8, 2025	34.47	34.97	34.47	34.78	34.47	0.81%	570,341
Dec 5, 2025	34.18	34.57	34.18	34.50	34.19	1.11%	505,594
Dec 4, 2025	33.87	34.19	33.86	34.12	33.82	1.16%	188,996
Dec 3, 2025	33.88	34.00	33.69	33.73	33.43	-0.59%	285,446
Dec 2, 2025	34.11	34.21	33.83	33.93	33.63	-0.06%	334,210
Dec 1, 2025	33.89	34.01	33.82	33.95	33.65	2.60%	617,996
Nov 28, 2025	32.78	33.31	32.78	33.09	32.80	0.95%	440,284
Nov 26, 2025	33.12	33.38	32.78	32.78	32.49	-0.88%	329,906
Nov 25, 2025	33.04	33.13	32.82	33.07	32.78	-0.51%	690,909
Nov 24, 2025	33.30	33.38	33.18	33.24	32.95	-1.22%	424,749
Nov 21, 2025	33.48	33.83	33.45	33.65	33.35	-0.30%	827,091
Nov 20, 2025	33.97	33.97	33.63	33.75	33.45	-0.76%	328,189
Nov 19, 2025	33.77	34.06	33.73	34.01	33.71	0.06%	402,951
Nov 18, 2025	33.66	34.09	33.61	33.99	33.69	0.41%	501,865