TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	39.06	39.34	39.02	39.28	39.28	1.00%	51,882
Nov 10, 2026	38.67	39.26	38.67	38.89	38.89	2.69%	376,517
Nov 9, 2026	37.67	38.07	37.67	37.87	37.87	-0.34%	64,173
Nov 6, 2026	37.99	38.11	37.49	38.00	38.00	0.42%	124,496
Nov 5, 2026	38.23	38.32	37.60	37.84	37.84	-0.50%	166,486
Nov 4, 2026	38.39	38.88	38.03	38.03	38.03	-1.58%	246,684
Nov 3, 2026	38.39	38.79	38.34	38.64	38.64	1.39%	547,142
Nov 2, 2026	38.02	38.20	37.66	38.11	38.11	-0.78%	577,040
Oct 30, 2026	38.21	38.75	38.10	38.41	38.41	-0.41%	242,037
Oct 29, 2026	38.70	38.91	38.22	38.57	38.57	-1.13%	125,315
Oct 28, 2026	38.31	39.29	38.31	39.01	39.01	1.40%	119,912
Oct 27, 2026	38.47	38.59	38.33	38.47	38.47	0.34%	66,017
Oct 26, 2026	38.44	38.50	38.17	38.34	38.34	-0.85%	134,925
Oct 23, 2026	38.31	38.76	38.26	38.67	38.67	1.12%	276,743
Oct 22, 2026	38.92	39.17	38.10	38.24	38.24	-3.97%	658,504
Oct 21, 2026	39.75	40.17	39.56	39.82	39.82	-0.08%	284,388
Oct 20, 2026	39.95	40.19	39.67	39.85	39.85	-1.90%	195,174
Oct 19, 2026	40.13	40.67	40.04	40.62	40.62	1.75%	611,728
Oct 16, 2026	40.25	40.34	39.67	39.92	39.92	-0.15%	728,018
Oct 15, 2026	39.44	40.03	39.36	39.98	39.98	-2.94%	708,225
Oct 14, 2026	42.29	42.36	41.01	41.19	41.19	-1.08%	175,780
Oct 13, 2026	41.45	41.85	41.38	41.64	41.64	-0.88%	406,209
Oct 12, 2026	42.25	42.31	41.97	42.01	42.01	-0.10%	130,651
Oct 9, 2026	42.34	42.62	42.04	42.05	42.05	-0.33%	327,175
Oct 8, 2026	42.92	43.04	42.08	42.19	42.19	-1.84%	318,740
Oct 7, 2026	43.71	43.77	42.80	42.98	42.98	0.51%	214,302
Oct 6, 2026	42.79	43.04	42.41	42.76	42.76	-0.42%	240,489
Oct 5, 2026	42.90	43.40	42.78	42.94	42.94	0.94%	357,678
Oct 2, 2026	42.04	42.77	41.62	42.54	42.54	0.83%	509,598
Oct 1, 2026	43.10	43.28	41.85	42.19	42.19	-0.71%	577,346
Sep 30, 2026	42.00	42.78	42.00	42.49	42.49	1.09%	398,564
Sep 29, 2026	41.63	42.45	41.63	42.03	42.03	1.20%	530,044
Sep 28, 2026	41.54	41.97	41.36	41.53	41.53	1.52%	539,196
Sep 25, 2026	40.90	41.39	40.72	40.91	40.91	0.39%	1,241,260
Sep 24, 2026	39.85	40.75	39.61	40.75	40.75	2.72%	384,480
Sep 23, 2026	38.66	39.89	38.66	39.67	39.67	3.35%	399,941
Sep 22, 2026	38.59	38.87	38.48	38.61	38.38	0.03%	126,107
Sep 21, 2026	38.62	38.88	38.60	38.60	38.37	-1.35%	150,343
Sep 18, 2026	38.93	39.28	38.75	39.13	38.90	1.45%	434,076
Sep 17, 2026	38.86	38.95	38.55	38.57	38.34	-2.35%	190,050
Sep 16, 2026	39.45	39.51	38.85	39.50	39.27	-0.25%	457,884
Sep 15, 2026	39.79	39.84	39.55	39.60	39.37	0.71%	405,631
Sep 14, 2026	39.57	39.89	39.04	39.32	39.09	-0.48%	290,867
Sep 11, 2026	39.04	39.55	38.86	39.51	39.28	-	379,644
Sep 10, 2026	39.34	39.67	38.98	39.51	39.28	2.20%	387,147
Sep 9, 2026	38.11	38.94	38.08	38.66	38.43	1.26%	306,148
Sep 8, 2026	37.97	38.42	37.94	38.18	37.96	-	74,511
Sep 4, 2026	38.08	38.18	37.86	38.18	37.96	-0.21%	97,381
Sep 3, 2026	38.02	38.28	37.91	38.26	38.04	-1.21%	204,470
Sep 2, 2026	38.34	38.73	38.22	38.73	38.50	0.68%	218,876