TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	34.67	34.89	34.62	34.77	-	0.77%	184,944
Apr 14, 2026	34.92	34.95	34.48	34.50	34.50	-1.06%	314,205
Apr 13, 2026	35.12	35.28	34.84	34.87	34.87	-0.77%	288,497
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%	574,849
Apr 7, 2026	35.02	35.50	34.89	34.92	34.92	0.09%	352,341
Apr 6, 2026	35.04	35.11	34.75	34.89	34.89	0.55%	288,431
Apr 2, 2026	35.24	35.28	34.70	34.70	34.70	-1.28%	652,352
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%	918,901
Mar 30, 2026	35.15	35.25	34.86	35.03	35.03	-2.75%	663,560
Mar 27, 2026	36.10	36.12	35.57	36.02	36.02	1.49%	858,561
Mar 26, 2026	35.31	35.68	35.14	35.49	35.49	1.75%	575,633
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
Mar 6, 2026	33.92	34.12	33.45	33.77	33.61	0.63%	413,415
Mar 5, 2026	33.65	33.76	33.42	33.56	33.40	0.87%	514,641
Mar 4, 2026	33.20	33.28	33.05	33.27	33.11	0.51%	348,930
Mar 3, 2026	33.38	33.40	32.87	33.10	32.94	0.52%	894,972
Mar 2, 2026	32.64	33.09	32.64	32.93	32.77	2.05%	1,108,471
Feb 27, 2026	32.32	32.43	32.22	32.27	32.12	-1.16%	636,741
Feb 26, 2026	32.76	32.77	32.58	32.65	32.50	-0.91%	297,761
Feb 25, 2026	32.99	33.02	32.75	32.95	32.79	0.40%	193,676
Feb 24, 2026	32.82	32.97	32.77	32.82	32.66	-0.52%	235,636
Feb 23, 2026	33.13	33.14	32.77	32.99	32.83	-0.51%	288,260
Feb 20, 2026	32.99	33.54	32.99	33.16	33.00	0.39%	336,941
Feb 19, 2026	33.21	33.22	32.96	33.03	32.87	-0.36%	283,734
Feb 18, 2026	32.97	33.15	32.87	33.15	32.99	0.88%	272,783
Feb 17, 2026	32.78	32.92	32.67	32.86	32.70	-0.48%	337,326
Feb 13, 2026	33.00	33.07	32.87	33.02	32.86	-0.66%	657,676
Feb 12, 2026	33.96	33.96	33.22	33.24	33.08	-2.75%	407,878
Feb 11, 2026	34.21	34.27	33.87	34.18	34.02	1.06%	269,427
Feb 10, 2026	34.04	34.04	33.80	33.82	33.66	-2.28%	380,057
Feb 9, 2026	34.83	34.99	34.56	34.61	34.45	-0.03%	231,600
Feb 6, 2026	34.64	34.84	34.59	34.62	34.46	-	341,417
Feb 5, 2026	35.00	35.17	34.59	34.62	34.46	-2.09%	849,866
Feb 4, 2026	35.27	35.41	35.17	35.36	35.19	0.60%	186,576
Feb 3, 2026	35.41	35.44	35.14	35.15	34.98	-0.40%	247,737