TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.12	35.14	34.59	34.91	34.91	0.75%	498,659
Nov 19, 2024	34.61	34.74	34.40	34.65	34.65	-1.11%	376,380
Nov 18, 2024	35.47	35.66	34.77	35.04	35.04	-0.26%	537,774
Nov 15, 2024	35.18	35.57	34.71	35.13	35.13	0.63%	1,458,581
Nov 14, 2024	34.83	34.96	34.38	34.91	34.91	-1.02%	1,237,504
Nov 13, 2024	34.14	35.38	33.92	35.27	35.27	1.85%	1,063,112
Nov 12, 2024	34.18	34.76	33.79	34.63	34.63	3.10%	1,767,204
Nov 11, 2024	33.50	33.92	33.45	33.59	33.59	0.78%	516,214
Nov 8, 2024	33.71	33.79	33.24	33.33	33.33	-2.57%	1,357,233
Nov 7, 2024	34.59	34.68	33.94	34.21	34.21	-2.20%	1,259,746
Nov 6, 2024	35.46	35.48	34.62	34.98	34.98	5.30%	1,836,743
Nov 5, 2024	33.74	33.99	33.07	33.22	33.22	-1.01%	491,226
Nov 4, 2024	33.48	33.98	33.27	33.56	33.56	-3.01%	394,162
Nov 1, 2024	33.88	34.61	33.35	34.60	34.60	2.95%	877,948
Oct 31, 2024	33.80	34.01	33.25	33.61	33.61	-0.12%	450,549
Oct 30, 2024	33.31	33.78	32.97	33.65	33.65	-0.71%	332,140
Oct 29, 2024	34.51	34.64	33.87	33.89	33.89	-0.35%	496,254
Oct 28, 2024	33.73	34.31	33.67	34.01	34.01	0.62%	411,728
Oct 25, 2024	33.09	33.86	33.09	33.80	33.80	1.53%	495,013
Oct 24, 2024	33.69	33.86	33.12	33.29	33.29	-1.51%	320,821
Oct 23, 2024	33.91	34.06	33.58	33.80	33.80	0.78%	505,573
Oct 22, 2024	33.35	33.75	33.26	33.54	33.54	-0.30%	376,261
Oct 21, 2024	33.05	33.64	33.05	33.64	33.64	3.54%	550,326
Oct 18, 2024	32.39	32.49	32.23	32.49	32.49	-0.09%	256,221
Oct 17, 2024	32.23	32.58	32.09	32.52	32.52	3.07%	336,909
Oct 16, 2024	31.41	31.62	31.30	31.55	31.55	-0.25%	201,890
Oct 15, 2024	32.05	32.11	31.63	31.63	31.63	-2.89%	645,903
Oct 14, 2024	32.77	33.09	32.57	32.57	32.57	0.09%	381,678
Oct 11, 2024	32.66	32.75	32.33	32.54	32.54	0.74%	941,615
Oct 10, 2024	32.40	32.70	32.28	32.30	32.30	0.81%	533,926
Oct 9, 2024	31.79	32.16	31.71	32.04	32.04	1.33%	296,226
Oct 8, 2024	31.94	32.06	31.62	31.62	31.62	-0.32%	443,976
Oct 7, 2024	31.58	31.77	31.44	31.72	31.72	1.47%	599,099
Oct 4, 2024	31.23	31.32	30.98	31.26	31.26	2.66%	851,193
Oct 3, 2024	30.09	30.45	30.00	30.45	30.45	1.84%	461,668
Oct 2, 2024	30.05	30.25	29.85	29.90	29.90	1.80%	495,076
Oct 1, 2024	29.21	29.45	28.86	29.37	29.37	-1.38%	517,084
Sep 30, 2024	29.48	29.94	29.47	29.78	29.78	0.91%	342,672
Sep 27, 2024	29.50	29.73	29.42	29.51	29.51	-1.01%	440,619
Sep 26, 2024	29.83	30.18	29.70	29.81	29.81	-0.37%	385,580
Sep 25, 2024	29.63	29.93	29.63	29.92	29.92	0.34%	274,792
Sep 24, 2024	30.28	30.35	29.75	29.82	29.41	-0.03%	474,108
Sep 23, 2024	29.94	30.22	29.59	29.83	29.42	0.71%	539,844
Sep 20, 2024	29.56	29.79	29.48	29.62	29.21	0.65%	1,452,334
Sep 19, 2024	29.63	29.71	29.41	29.43	29.03	0.72%	627,050
Sep 18, 2024	28.85	29.23	28.00	29.22	28.82	2.49%	1,250,855
Sep 17, 2024	28.20	28.56	28.07	28.51	28.12	0.88%	677,044
Sep 16, 2024	28.65	28.74	28.20	28.26	27.87	-1.67%	342,983
Sep 13, 2024	28.70	28.94	28.62	28.74	28.34	-0.31%	632,572
Sep 12, 2024	28.68	29.10	28.62	28.83	28.43	0.87%	646,999
Sep 11, 2024	28.61	28.78	28.24	28.58	28.19	0.11%	950,213
Sep 10, 2024	28.99	29.04	28.39	28.55	28.16	-1.38%	862,535
Sep 9, 2024	29.30	29.41	28.84	28.95	28.55	-0.69%	539,885
Sep 6, 2024	29.11	29.36	28.46	29.15	28.75	0.10%	1,344,033
Sep 5, 2024	29.27	29.58	29.07	29.12	28.72	-1.22%	716,861
Sep 4, 2024	30.13	30.15	29.43	29.48	29.07	-2.35%	440,146
Sep 3, 2024	30.30	30.41	30.03	30.19	29.77	-3.02%	766,657
Aug 30, 2024	30.46	31.18	30.25	31.13	30.70	1.93%	1,087,380
Aug 29, 2024	30.58	30.74	30.44	30.54	30.12	0.86%	378,595
Aug 28, 2024	30.19	30.35	30.08	30.28	29.86	0.20%	212,720
Aug 27, 2024	30.48	30.54	30.15	30.22	29.80	0.53%	329,677
Aug 26, 2024	29.73	30.12	29.73	30.06	29.65	0.37%	221,070
Aug 23, 2024	30.02	30.18	29.77	29.95	29.54	-0.93%	554,852
Aug 22, 2024	29.97	30.48	29.95	30.23	29.81	1.92%	413,723
Aug 21, 2024	29.70	29.99	29.40	29.66	29.25	-0.07%	439,143
Aug 20, 2024	29.91	30.05	29.60	29.68	29.27	-1.75%	265,983
Aug 19, 2024	30.47	30.49	30.04	30.21	29.79	-0.85%	474,481
Aug 16, 2024	30.46	30.71	30.40	30.47	30.05	-0.55%	353,222
Aug 15, 2024	31.08	31.18	30.64	30.64	30.22	1.76%	219,786
Aug 14, 2024	30.34	30.37	29.98	30.11	29.70	-1.31%	354,087
Aug 13, 2024	30.47	30.69	30.45	30.51	30.09	-1.23%	314,699
Aug 12, 2024	31.28	31.40	30.80	30.89	30.47	-0.71%	229,383
Aug 9, 2024	30.98	31.25	30.95	31.11	30.68	-2.08%	347,398
Aug 8, 2024	31.83	32.05	31.69	31.77	31.33	1.40%	302,795
Aug 7, 2024	31.27	31.60	31.00	31.33	30.90	1.69%	469,584
Aug 6, 2024	29.95	30.81	29.80	30.81	30.39	4.16%	829,436
Aug 5, 2024	29.00	30.09	28.87	29.58	29.17	-1.04%	1,523,171
Aug 2, 2024	30.70	30.79	29.82	29.89	29.48	-5.80%	1,117,277
Aug 1, 2024	31.94	31.94	31.41	31.73	31.29	-2.07%	593,270
Jul 31, 2024	32.59	32.76	32.36	32.40	31.95	-1.94%	419,703
Jul 30, 2024	33.13	33.39	32.93	33.04	32.59	-0.69%	197,582
Jul 29, 2024	33.16	33.45	33.13	33.27	32.81	-0.92%	238,166
Jul 26, 2024	33.64	33.80	33.48	33.58	33.12	-1.52%	507,980
Jul 25, 2024	34.32	34.33	33.66	34.10	33.63	-1.53%	334,428
Jul 24, 2024	33.85	34.69	33.72	34.63	34.15	2.15%	388,577
Jul 23, 2024	33.69	33.93	33.52	33.90	33.43	0.30%	244,184
Jul 22, 2024	33.26	34.05	33.19	33.80	33.33	0.69%	293,181
Jul 19, 2024	33.51	33.65	33.42	33.57	33.11	1.33%	273,518
Jul 18, 2024	32.99	33.22	32.72	33.13	32.67	1.41%	252,344
Jul 17, 2024	32.87	33.00	32.52	32.67	32.22	-0.06%	372,560
Jul 16, 2024	33.15	33.22	32.65	32.69	32.24	-2.65%	345,787
Jul 15, 2024	33.49	33.65	33.29	33.58	33.12	2.22%	354,284
Jul 12, 2024	33.14	33.23	32.84	32.85	32.40	-0.64%	452,784
Jul 11, 2024	32.98	33.14	32.65	33.06	32.61	-2.10%	444,369
Jul 10, 2024	33.90	34.00	33.72	33.77	33.31	-0.47%	120,435
Jul 9, 2024	33.84	34.27	33.71	33.93	33.46	0.89%	132,754
Jul 8, 2024	33.77	34.00	33.57	33.63	33.17	-0.27%	145,820
Jul 5, 2024	33.93	34.23	33.63	33.72	33.26	-1.58%	309,015
Jul 3, 2024	34.78	34.82	34.22	34.26	33.79	-2.56%	254,420
Jul 2, 2024	35.10	35.61	35.02	35.16	34.68	-1.46%	271,827