TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	36.08	36.14	35.86	35.94	-	1.41%	238,222
Mar 23, 2026	35.64	35.82	35.19	35.44	35.44	-1.31%	1,146,569
Mar 20, 2026	35.16	35.99	35.12	35.91	35.91	3.76%	1,014,051
Mar 19, 2026	34.99	35.01	34.41	34.61	34.61	-1.23%	575,937
Mar 18, 2026	34.70	35.04	34.63	35.04	35.04	1.30%	317,208
Mar 17, 2026	34.66	34.71	34.54	34.59	34.59	-0.60%	326,677
Mar 16, 2026	34.80	34.98	34.69	34.80	34.80	-1.50%	394,074
Mar 13, 2026	35.03	35.39	34.85	35.33	35.33	1.17%	419,526
Mar 12, 2026	35.00	35.13	34.76	34.92	34.92	0.23%	319,690
Mar 11, 2026	34.36	34.87	34.31	34.84	34.84	2.77%	479,310
Mar 10, 2026	33.53	33.94	33.46	33.90	33.90	2.08%	504,084
Mar 9, 2026	33.96	33.99	33.16	33.21	33.21	-1.66%	338,001
Mar 6, 2026	33.92	34.12	33.45	33.77	33.77	0.63%	413,215
Mar 5, 2026	33.65	33.76	33.42	33.56	33.56	0.87%	514,641
Mar 4, 2026	33.20	33.28	33.05	33.27	33.27	0.51%	347,688
Mar 3, 2026	33.38	33.40	32.87	33.10	33.10	0.52%	894,960
Mar 2, 2026	32.64	33.09	32.64	32.93	32.93	2.05%	1,108,091
Feb 27, 2026	32.32	32.43	32.22	32.27	32.27	-1.16%	635,927
Feb 26, 2026	32.76	32.77	32.58	32.65	32.65	-0.91%	297,317
Feb 25, 2026	32.99	33.02	32.75	32.95	32.95	0.40%	193,666
Feb 24, 2026	32.82	32.97	32.77	32.82	32.82	-0.52%	235,636
Feb 23, 2026	33.13	33.14	32.77	32.99	32.99	-0.51%	288,260
Feb 20, 2026	32.99	33.54	32.99	33.16	33.16	0.39%	336,941
Feb 19, 2026	33.21	33.22	32.96	33.03	33.03	-0.36%	283,734
Feb 18, 2026	32.97	33.15	32.87	33.15	33.15	0.88%	272,683
Feb 17, 2026	32.78	32.92	32.67	32.86	32.86	-0.48%	337,326
Feb 13, 2026	33.00	33.07	32.87	33.02	33.02	-0.66%	657,676
Feb 12, 2026	33.96	33.96	33.22	33.24	33.24	-2.75%	407,878
Feb 11, 2026	34.21	34.27	33.87	34.18	34.18	1.06%	269,427
Feb 10, 2026	34.04	34.04	33.80	33.82	33.82	-2.28%	376,843
Feb 9, 2026	34.83	34.99	34.56	34.61	34.61	-0.03%	231,500
Feb 6, 2026	34.64	34.84	34.59	34.62	34.62	-	341,180
Feb 5, 2026	35.00	35.17	34.59	34.62	34.62	-2.09%	838,836
Feb 4, 2026	35.27	35.41	35.17	35.36	35.36	0.60%	186,116
Feb 3, 2026	35.41	35.44	35.14	35.15	35.15	-0.40%	244,718
Feb 2, 2026	34.94	35.32	34.93	35.29	35.29	0.51%	466,807
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