TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.28	38.61	38.23	38.50	38.50	0.97%	213,590
Aug 20, 2026	38.17	38.36	37.79	38.13	38.13	1.52%	269,215
Aug 19, 2026	37.75	37.93	37.52	37.56	37.56	-3.40%	492,637
Aug 18, 2026	39.25	39.32	38.71	38.88	38.88	-0.54%	582,133
Aug 17, 2026	38.75	39.18	38.67	39.09	39.09	1.59%	191,330
Aug 14, 2026	38.28	38.67	38.14	38.48	38.48	1.40%	258,188
Aug 13, 2026	37.93	38.02	37.54	37.95	37.95	-1.20%	149,489
Aug 12, 2026	38.01	38.42	38.01	38.41	38.41	0.31%	89,289
Aug 11, 2026	38.15	38.35	38.01	38.29	38.29	-0.42%	419,205
Aug 10, 2026	38.03	38.45	38.02	38.45	38.45	1.64%	242,632
Aug 7, 2026	37.70	38.00	37.57	37.83	37.83	-0.66%	229,583
Aug 6, 2026	37.77	38.13	37.62	38.08	38.08	1.49%	154,392
Aug 5, 2026	37.53	37.74	37.33	37.52	37.52	-0.24%	143,340
Aug 4, 2026	37.81	37.90	37.53	37.61	37.61	-1.47%	332,058
Aug 3, 2026	38.19	38.49	38.06	38.17	38.17	-0.73%	547,995
Jul 31, 2026	38.26	38.80	38.26	38.45	38.45	1.34%	386,804
Jul 30, 2026	38.00	38.30	37.85	37.94	37.94	-0.08%	213,541
Jul 29, 2026	36.72	37.97	36.72	37.97	37.97	3.71%	363,799
Jul 28, 2026	37.00	37.07	36.61	36.61	36.61	-1.69%	395,736
Jul 27, 2026	37.11	37.36	36.98	37.24	37.24	-0.43%	360,761
Jul 24, 2026	37.44	37.53	37.14	37.40	37.40	-0.40%	186,751
Jul 23, 2026	37.80	37.80	37.43	37.55	37.55	0.54%	243,126
Jul 22, 2026	37.18	37.43	37.04	37.35	37.35	0.48%	331,548
Jul 21, 2026	37.10	37.36	37.05	37.17	37.17	0.68%	142,474
Jul 20, 2026	36.58	37.04	36.53	36.92	36.92	1.62%	277,138
Jul 17, 2026	36.33	36.39	36.02	36.33	36.33	-0.90%	443,295
Jul 16, 2026	36.88	36.97	36.62	36.66	36.66	0.19%	200,568
Jul 15, 2026	36.74	36.74	36.44	36.59	36.59	-0.16%	233,517
Jul 14, 2026	36.56	36.75	36.36	36.65	36.65	-0.41%	383,703
Jul 13, 2026	36.53	36.81	36.51	36.80	36.80	1.35%	248,488
Jul 10, 2026	36.26	36.48	36.20	36.31	36.31	0.03%	176,923
Jul 9, 2026	36.48	36.48	36.13	36.30	36.30	-0.22%	307,090
Jul 8, 2026	36.40	36.67	36.32	36.38	36.38	0.39%	568,755
Jul 7, 2026	35.77	36.24	35.60	36.24	36.24	2.23%	313,627
Jul 6, 2026	35.44	35.73	35.44	35.45	35.45	0.25%	199,565
Jul 2, 2026	35.50	35.51	35.19	35.36	35.36	-0.03%	704,036
Jul 1, 2026	35.37	35.43	35.12	35.37	35.37	1.23%	463,504
Jun 30, 2026	34.28	34.94	34.28	34.94	34.94	2.51%	547,690
Jun 29, 2026	34.14	34.20	34.01	34.09	34.09	-0.19%	436,090
Jun 26, 2026	34.41	34.43	34.12	34.15	34.15	0.06%	195,600
Jun 25, 2026	33.90	34.16	33.76	34.13	34.13	0.18%	406,684
Jun 24, 2026	34.26	34.29	34.02	34.07	34.07	-2.46%	385,849
Jun 23, 2026	35.26	35.33	35.07	35.14	34.93	-0.51%	195,507
Jun 22, 2026	35.16	35.42	35.12	35.32	35.11	1.47%	346,601
Jun 18, 2026	34.55	34.85	34.43	34.81	34.60	-0.77%	1,110,947
Jun 17, 2026	35.05	35.81	34.88	35.08	34.87	-0.31%	658,070
Jun 16, 2026	35.39	35.43	35.03	35.19	34.98	-1.04%	248,728
Jun 15, 2026	35.37	35.62	35.27	35.56	35.35	0.06%	240,289
Jun 12, 2026	35.62	35.83	35.48	35.54	35.33	0.48%	596,291
Jun 11, 2026	36.03	36.13	35.28	35.37	35.16	-2.59%	923,405