TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	33.20	33.26	32.66	32.76	32.76	-2.99%	903,227
Oct 9, 2025	33.77	33.91	33.71	33.77	33.77	0.06%	301,379
Oct 8, 2025	33.47	33.81	33.43	33.75	33.75	-0.15%	288,840
Oct 7, 2025	33.94	34.03	33.61	33.80	33.80	-1.02%	536,539
Oct 6, 2025	34.10	34.18	33.79	34.15	34.15	1.40%	430,398
Oct 3, 2025	33.41	33.69	33.38	33.68	33.68	0.54%	207,336
Oct 2, 2025	33.62	33.71	33.38	33.50	33.50	-0.59%	474,774
Oct 1, 2025	33.50	33.79	33.36	33.70	33.70	-0.24%	808,254
Sep 30, 2025	33.59	33.93	33.30	33.78	33.78	0.48%	702,420
Sep 29, 2025	33.87	33.87	33.52	33.62	33.62	-1.61%	459,029
Sep 26, 2025	34.09	34.30	33.72	34.17	34.17	0.26%	257,217
Sep 25, 2025	34.17	34.47	34.04	34.08	34.08	0.06%	375,801
Sep 24, 2025	33.99	34.26	33.90	34.06	34.06	0.03%	227,696
Sep 23, 2025	34.31	34.50	34.03	34.05	33.77	-1.28%	316,341
Sep 22, 2025	34.46	34.65	34.38	34.49	34.21	0.58%	324,342
Sep 19, 2025	34.26	34.45	34.11	34.29	34.01	0.62%	479,867
Sep 18, 2025	34.05	34.32	33.90	34.08	33.80	1.76%	1,054,458
Sep 17, 2025	33.00	33.59	32.76	33.49	33.22	0.63%	1,151,506
Sep 16, 2025	33.45	33.46	33.13	33.28	33.01	-0.33%	547,008
Sep 15, 2025	33.40	33.47	33.16	33.39	33.12	-0.45%	393,760
Sep 12, 2025	33.58	33.85	33.49	33.54	33.27	0.99%	435,138
Sep 11, 2025	33.53	33.53	33.11	33.21	32.94	-1.25%	561,155
Sep 10, 2025	33.90	34.05	33.36	33.63	33.36	-1.20%	719,016
Sep 9, 2025	33.93	34.20	33.81	34.04	33.76	1.22%	586,896
Sep 8, 2025	34.07	34.13	33.63	33.63	33.36	-2.66%	768,898
Sep 5, 2025	34.79	34.86	34.51	34.55	34.27	-3.03%	1,025,327
Sep 4, 2025	35.78	36.12	35.61	35.63	35.34	-1.41%	1,049,106
Sep 3, 2025	36.71	36.71	35.92	36.14	35.85	-2.17%	486,711
Sep 2, 2025	36.80	37.05	36.76	36.94	36.64	1.54%	467,906
Aug 29, 2025	36.20	36.50	36.16	36.38	36.08	1.71%	359,951
Aug 28, 2025	36.17	36.30	35.77	35.77	35.48	-1.60%	403,549
Aug 27, 2025	36.75	36.87	36.32	36.35	36.05	0.36%	353,249
Aug 26, 2025	36.37	36.65	36.20	36.22	35.93	0.33%	284,487
Aug 25, 2025	36.19	36.29	35.96	36.10	35.81	0.33%	446,903
Aug 22, 2025	36.12	36.21	35.73	35.98	35.69	-1.24%	744,740
Aug 21, 2025	36.29	36.70	36.27	36.43	36.13	0.91%	258,099
Aug 20, 2025	36.32	36.32	35.97	36.10	35.81	-0.19%	451,547
Aug 19, 2025	36.42	36.42	36.15	36.17	35.88	-1.34%	212,160
Aug 18, 2025	36.32	36.81	36.32	36.66	36.36	0.71%	334,040
Aug 15, 2025	36.20	36.54	36.11	36.40	36.10	1.36%	351,282
Aug 14, 2025	35.47	35.98	35.47	35.91	35.62	1.70%	670,552
Aug 13, 2025	35.54	35.54	35.22	35.31	35.02	-1.73%	601,884
Aug 12, 2025	35.93	36.23	35.91	35.93	35.64	1.04%	293,441
Aug 11, 2025	35.40	35.64	35.33	35.56	35.27	-0.08%	172,407
Aug 8, 2025	35.55	35.72	35.55	35.59	35.30	0.71%	232,449
Aug 7, 2025	35.13	35.34	34.83	35.34	35.05	0.34%	349,176
Aug 6, 2025	35.19	35.88	34.97	35.22	34.93	1.44%	460,236
Aug 5, 2025	35.12	35.18	34.65	34.72	34.44	-0.83%	457,884
Aug 4, 2025	35.00	35.27	34.88	35.01	34.73	-0.20%	311,337
Aug 1, 2025	35.32	35.39	35.05	35.08	34.79	-2.85%	882,694