TBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	49.92	49.93	49.81	49.92	49.92	0.06%	124,884
Sep 11, 2025	49.93	49.93	49.87	49.89	49.89	-0.02%	218,781
Sep 10, 2025	49.92	49.93	49.90	49.90	49.90	-0.02%	146,383
Sep 9, 2025	49.90	49.91	49.90	49.91	49.91	0.04%	171,535
Sep 8, 2025	49.89	49.91	49.89	49.89	49.89	0.01%	141,689
Sep 5, 2025	49.88	49.90	49.86	49.89	49.89	0.05%	272,477
Sep 4, 2025	49.84	49.87	49.84	49.86	49.86	0.06%	363,695
Sep 3, 2025	49.84	49.85	49.77	49.83	49.83	0.06%	131,388
Sep 2, 2025	49.83	49.83	49.76	49.80	49.80	0.04%	120,497
Aug 29, 2025	49.81	49.82	49.78	49.78	49.78	-0.08%	269,494
Aug 28, 2025	49.80	49.83	49.80	49.82	49.82	0.06%	207,194
Aug 27, 2025	49.77	49.81	49.77	49.79	49.79	-0.02%	90,156
Aug 26, 2025	49.80	49.81	49.70	49.80	49.80	-0.36%	93,059
Aug 25, 2025	49.93	50.01	49.93	49.98	49.79	-	161,001
Aug 22, 2025	49.94	49.98	49.93	49.98	49.79	0.17%	84,978
Aug 21, 2025	49.93	49.93	49.86	49.90	49.71	-0.01%	128,217
Aug 20, 2025	49.90	49.95	49.80	49.90	49.71	-0.04%	164,723
Aug 19, 2025	49.94	49.94	49.89	49.92	49.73	-0.01%	196,088
Aug 18, 2025	49.90	49.94	49.90	49.93	49.74	0.07%	273,494
Aug 15, 2025	49.89	49.91	49.85	49.89	49.70	0.06%	107,411
Aug 14, 2025	49.86	49.89	49.79	49.86	49.67	-0.05%	100,583
Aug 13, 2025	49.89	49.89	49.87	49.89	49.70	0.05%	93,193
Aug 12, 2025	49.86	49.88	49.85	49.86	49.67	0.06%	118,033
Aug 11, 2025	49.83	49.86	49.83	49.83	49.64	-0.05%	185,056
Aug 8, 2025	49.87	49.88	49.83	49.86	49.67	0.01%	194,937
Aug 7, 2025	49.84	49.86	49.82	49.85	49.66	0.06%	240,445
Aug 6, 2025	49.81	49.83	49.79	49.82	49.63	0.01%	110,125
Aug 5, 2025	49.82	49.82	49.80	49.82	49.63	-	106,869
Aug 4, 2025	49.83	49.83	49.81	49.82	49.63	-0.01%	132,185
Aug 1, 2025	49.81	49.90	49.79	49.82	49.63	0.17%	219,190
Jul 31, 2025	49.73	49.75	49.72	49.74	49.55	0.03%	105,800
Jul 30, 2025	49.74	49.74	49.70	49.72	49.53	-0.02%	160,404
Jul 29, 2025	49.71	49.75	49.71	49.73	49.54	0.06%	163,323
Jul 28, 2025	49.79	49.79	49.68	49.70	49.51	-0.39%	233,235
Jul 25, 2025	49.91	49.91	49.89	49.90	49.52	0.05%	145,057
Jul 24, 2025	49.89	49.89	49.86	49.87	49.49	-	127,353
Jul 23, 2025	49.89	49.89	49.86	49.87	49.49	-	176,841
Jul 22, 2025	49.88	49.88	49.86	49.87	49.49	0.02%	122,601
Jul 21, 2025	49.85	49.87	49.85	49.86	49.48	0.01%	80,983
Jul 18, 2025	49.90	49.90	49.85	49.86	49.48	0.06%	84,233
Jul 17, 2025	49.83	49.83	49.82	49.83	49.45	-	81,152
Jul 16, 2025	49.83	49.85	49.81	49.83	49.45	0.09%	144,435
Jul 15, 2025	49.82	49.82	49.78	49.78	49.40	-0.06%	62,250
Jul 14, 2025	49.81	49.81	49.79	49.81	49.43	0.04%	116,094
Jul 11, 2025	49.80	49.80	49.78	49.79	49.41	0.01%	83,489
Jul 10, 2025	49.79	49.79	49.76	49.79	49.41	0.03%	69,705
Jul 9, 2025	49.76	49.79	49.75	49.77	49.39	0.03%	117,800
Jul 8, 2025	49.74	49.77	49.74	49.76	49.38	-0.03%	157,649
Jul 7, 2025	49.90	49.90	49.76	49.77	49.39	0.01%	102,064
Jul 3, 2025	49.83	49.83	49.76	49.77	49.39	0.01%	70,822