TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	33.87	33.95	33.70	33.85	33.55	-0.47%	268,529
Nov 14, 2025	33.36	34.02	33.31	34.01	33.71	1.16%	468,435
Nov 13, 2025	33.28	33.62	33.22	33.62	33.32	1.60%	308,685
Nov 12, 2025	33.19	33.24	32.93	33.09	32.80	-0.30%	221,985
Nov 11, 2025	33.20	33.30	33.11	33.19	32.90	-0.93%	282,477
Nov 10, 2025	33.50	33.60	33.38	33.50	33.20	0.09%	212,531
Nov 7, 2025	33.58	33.60	33.22	33.47	33.17	0.66%	343,273
Nov 6, 2025	33.41	33.47	33.21	33.25	32.96	-1.71%	471,940
Nov 5, 2025	33.48	33.95	33.45	33.83	33.53	2.02%	379,198
Nov 4, 2025	33.27	33.32	33.06	33.16	32.87	-0.27%	217,492
Nov 3, 2025	33.35	33.52	33.24	33.25	32.96	0.70%	687,565
Oct 31, 2025	32.91	33.16	32.85	33.02	32.73	0.46%	396,489
Oct 30, 2025	33.04	33.05	32.61	32.87	32.58	1.05%	802,304
Oct 29, 2025	31.94	32.56	31.94	32.53	32.24	2.14%	682,362
Oct 28, 2025	31.96	31.99	31.75	31.85	31.57	-0.31%	343,725
Oct 27, 2025	32.35	32.49	31.95	31.95	31.67	-1.14%	444,524
Oct 24, 2025	32.13	32.42	32.10	32.32	32.03	0.47%	481,181