TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	36.07	36.44	35.92	36.31	36.09	0.78%	407,799
Jun 9, 2026	36.18	36.35	36.01	36.03	35.81	-1.29%	653,549
Jun 8, 2026	35.99	36.50	35.90	36.50	36.28	1.14%	440,065
Jun 5, 2026	36.15	36.20	35.87	36.09	35.87	1.15%	619,204
Jun 4, 2026	35.58	35.75	35.52	35.68	35.46	-0.50%	191,174
Jun 3, 2026	35.86	36.25	35.74	35.86	35.64	0.76%	297,503
Jun 2, 2026	35.46	35.68	35.40	35.59	35.38	-0.45%	258,691
Jun 1, 2026	36.08	36.30	35.64	35.75	35.53	-0.06%	547,156
May 29, 2026	35.69	35.89	35.55	35.77	35.55	0.14%	553,514
May 28, 2026	36.01	36.11	35.63	35.72	35.50	-1.24%	1,115,423
May 27, 2026	36.11	36.19	35.91	36.17	35.95	-0.22%	509,948
May 26, 2026	36.02	36.42	36.00	36.25	36.03	-1.23%	699,789
May 22, 2026	36.69	37.07	36.63	36.70	36.48	-0.68%	614,061
May 21, 2026	37.52	37.75	36.94	36.95	36.73	-0.81%	807,198
May 20, 2026	38.01	38.08	37.12	37.25	37.03	-2.21%	1,214,410
May 19, 2026	38.13	38.28	37.86	38.09	37.86	1.57%	1,324,010
May 18, 2026	37.44	37.78	37.24	37.50	37.27	0.21%	1,411,637
May 15, 2026	37.30	37.52	37.19	37.42	37.19	3.11%	1,081,127
May 14, 2026	36.05	36.37	35.97	36.29	36.07	-0.44%	273,227
May 13, 2026	36.32	36.64	36.23	36.45	36.23	0.44%	537,027
May 12, 2026	36.13	36.35	36.07	36.29	36.07	1.37%	415,429
May 11, 2026	35.50	35.84	35.49	35.80	35.58	1.24%	216,877
May 8, 2026	35.32	35.42	35.17	35.36	35.15	-0.87%	209,537
May 7, 2026	35.12	35.71	35.12	35.67	35.45	1.08%	308,391
May 6, 2026	35.35	35.42	35.23	35.29	35.08	-1.64%	440,330
May 5, 2026	36.09	36.15	35.83	35.88	35.66	-1.02%	305,512
May 4, 2026	35.92	36.42	35.91	36.25	36.03	1.34%	796,270
May 1, 2026	35.78	35.91	35.35	35.77	35.55	-0.58%	322,107
Apr 30, 2026	35.69	36.12	35.69	35.98	35.76	0.28%	488,532
Apr 29, 2026	35.62	35.97	35.60	35.88	35.66	1.67%	1,168,199
Apr 28, 2026	35.48	35.62	35.28	35.29	35.08	-0.06%	272,137
Apr 27, 2026	35.20	35.41	35.07	35.31	35.10	0.91%	261,193
Apr 24, 2026	35.24	35.36	34.92	34.99	34.78	-0.26%	396,275
Apr 23, 2026	34.88	35.34	34.72	35.08	34.87	0.52%	552,886
Apr 22, 2026	34.70	34.97	34.62	34.90	34.69	-0.31%	315,829