TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	38.39	38.52	37.96	38.47	38.24	0.84%	233,733
Aug 31, 2026	38.18	38.44	38.11	38.15	37.93	1.01%	203,331
Aug 28, 2026	37.54	37.87	37.08	37.77	37.55	0.85%	271,351
Aug 27, 2026	37.37	37.63	37.30	37.45	37.23	0.29%	55,040
Aug 26, 2026	37.28	37.54	37.28	37.34	37.12	0.43%	208,085
Aug 25, 2026	37.43	37.59	37.15	37.18	36.96	-2.24%	267,991
Aug 24, 2026	38.10	38.11	37.70	38.03	37.81	-1.22%	351,307
Aug 21, 2026	38.28	38.61	38.23	38.50	38.27	0.97%	214,288
Aug 20, 2026	38.17	38.36	37.79	38.13	37.91	1.52%	269,238
Aug 19, 2026	37.75	37.93	37.52	37.56	37.34	-3.40%	492,979
Aug 18, 2026	39.25	39.32	38.71	38.88	38.65	-0.54%	582,223
Aug 17, 2026	38.75	39.18	38.67	39.09	38.86	1.59%	191,856
Aug 14, 2026	38.28	38.67	38.14	38.48	38.25	1.40%	258,259
Aug 13, 2026	37.93	38.02	37.54	37.95	37.73	-1.20%	149,489
Aug 12, 2026	38.01	38.42	38.01	38.41	38.18	0.31%	89,590
Aug 11, 2026	38.15	38.35	38.01	38.29	38.07	-0.42%	419,206
Aug 10, 2026	38.03	38.45	38.02	38.45	38.22	1.64%	242,972
Aug 7, 2026	37.70	38.00	37.57	37.83	37.61	-0.66%	229,635
Aug 6, 2026	37.77	38.13	37.62	38.08	37.86	1.49%	157,393
Aug 5, 2026	37.53	37.74	37.33	37.52	37.30	-0.24%	145,237
Aug 4, 2026	37.81	37.90	37.53	37.61	37.39	-1.47%	332,059
Aug 3, 2026	38.19	38.49	38.06	38.17	37.95	-0.73%	548,821
Jul 31, 2026	38.26	38.80	38.26	38.45	38.22	1.34%	387,896
Jul 30, 2026	38.00	38.30	37.85	37.94	37.72	-0.08%	214,276
Jul 29, 2026	36.72	37.97	36.72	37.97	37.75	3.71%	372,462
Jul 28, 2026	37.00	37.07	36.61	36.61	36.40	-1.69%	398,779
Jul 27, 2026	37.11	37.36	36.98	37.24	37.02	-0.43%	361,277
Jul 24, 2026	37.44	37.53	37.14	37.40	37.18	-0.40%	186,880