TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	37.44	37.78	37.24	37.50	37.50	0.21%	1,406,138
May 15, 2026	37.30	37.52	37.19	37.42	37.42	3.11%	1,081,127
May 14, 2026	36.05	36.37	35.97	36.29	36.29	-0.44%	273,227
May 13, 2026	36.32	36.64	36.23	36.45	36.45	0.44%	537,027
May 12, 2026	36.13	36.35	36.07	36.29	36.29	1.37%	415,429
May 11, 2026	35.50	35.84	35.49	35.80	35.80	1.24%	216,877
May 8, 2026	35.32	35.42	35.17	35.36	35.36	-0.87%	209,537
May 7, 2026	35.12	35.71	35.12	35.67	35.67	1.08%	308,391
May 6, 2026	35.35	35.42	35.23	35.29	35.29	-1.64%	440,330
May 5, 2026	36.09	36.15	35.83	35.88	35.88	-1.02%	305,512
May 4, 2026	35.92	36.42	35.91	36.25	36.25	1.34%	796,270
May 1, 2026	35.78	35.91	35.35	35.77	35.77	-0.58%	322,107
Apr 30, 2026	35.69	36.12	35.69	35.98	35.98	0.28%	488,532
Apr 29, 2026	35.62	35.97	35.60	35.88	35.88	1.67%	1,168,199
Apr 28, 2026	35.48	35.62	35.28	35.29	35.29	-0.06%	272,137
Apr 27, 2026	35.20	35.41	35.07	35.31	35.31	0.91%	261,193
Apr 24, 2026	35.24	35.36	34.92	34.99	34.99	-0.26%	396,275
Apr 23, 2026	34.88	35.34	34.72	35.08	35.08	0.52%	552,886
Apr 22, 2026	34.70	34.97	34.62	34.90	34.90	-0.31%	315,829
Apr 21, 2026	34.73	35.16	34.66	35.01	35.01	0.95%	505,265
Apr 20, 2026	34.65	34.94	34.63	34.68	34.68	-0.03%	256,036
Apr 17, 2026	34.70	34.78	34.53	34.69	34.69	-1.67%	477,837
Apr 16, 2026	34.75	35.34	34.72	35.28	35.28	1.35%	340,823
Apr 15, 2026	34.67	34.89	34.62	34.81	34.81	0.90%	223,321
Apr 14, 2026	34.92	34.95	34.48	34.50	34.50	-1.06%	315,765
Apr 13, 2026	35.12	35.28	34.84	34.87	34.87	-0.77%	288,547
Apr 10, 2026	34.99	35.19	34.92	35.14	35.14	0.77%	269,824
Apr 9, 2026	34.89	35.13	34.53	34.87	34.87	0.52%	409,712
Apr 8, 2026	34.33	34.86	34.26	34.69	34.69	-0.66%	575,553
Apr 7, 2026	35.02	35.50	34.89	34.92	34.92	0.09%	394,510
Apr 6, 2026	35.04	35.11	34.75	34.89	34.89	0.55%	289,628
Apr 2, 2026	35.24	35.28	34.70	34.70	34.70	-1.28%	657,167
Apr 1, 2026	35.15	35.19	34.80	35.15	35.15	0.03%	846,254
Mar 31, 2026	34.87	35.20	34.72	35.14	35.14	0.31%	931,343
Mar 30, 2026	35.15	35.25	34.86	35.03	35.03	-2.75%	667,734
Mar 27, 2026	36.10	36.12	35.57	36.02	36.02	1.49%	858,829
Mar 26, 2026	35.31	35.68	35.14	35.49	35.49	1.75%	576,311
Mar 25, 2026	35.02	35.23	34.88	34.88	34.88	-2.46%	536,741
Mar 24, 2026	36.08	36.14	35.57	35.76	35.59	0.90%	690,449
Mar 23, 2026	35.64	35.82	35.19	35.44	35.27	-1.31%	1,146,602
Mar 20, 2026	35.16	35.99	35.12	35.91	35.74	3.76%	1,016,800
Mar 19, 2026	34.99	35.01	34.41	34.61	34.45	-1.23%	576,511
Mar 18, 2026	34.70	35.04	34.63	35.04	34.87	1.30%	320,238
Mar 17, 2026	34.66	34.71	34.54	34.59	34.43	-0.60%	326,825
Mar 16, 2026	34.80	34.98	34.69	34.80	34.64	-1.50%	406,013
Mar 13, 2026	35.03	35.39	34.85	35.33	35.16	1.17%	419,776
Mar 12, 2026	35.00	35.13	34.76	34.92	34.75	0.23%	320,262
Mar 11, 2026	34.36	34.87	34.31	34.84	34.68	2.77%	486,256
Mar 10, 2026	33.53	33.94	33.46	33.90	33.74	2.08%	504,669
Mar 9, 2026	33.96	33.99	33.16	33.21	33.05	-1.66%	338,001