TBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	29.39	29.48	29.33	29.41	29.41	0.27%	12,800
Oct 30, 2024	29.27	29.38	29.15	29.33	29.33	0.14%	3,800
Oct 29, 2024	29.46	29.48	29.29	29.29	29.29	-0.20%	12,900
Oct 28, 2024	29.13	29.44	29.13	29.35	29.35	0.89%	50,161
Oct 25, 2024	29.21	29.33	29.09	29.09	29.09	-0.24%	8,000
Oct 24, 2024	29.14	29.29	29.13	29.16	29.16	-0.10%	37,700
Oct 23, 2024	29.54	29.57	29.19	29.19	29.19	0.10%	30,300
Oct 22, 2024	29.04	29.21	29.04	29.16	29.16	0.28%	65,700
Oct 21, 2024	28.90	29.11	28.90	29.08	29.08	0.83%	56,531
Oct 18, 2024	28.91	28.91	28.75	28.84	28.84	-0.24%	7,600
Oct 17, 2024	28.77	28.94	28.77	28.91	28.91	0.63%	15,900
Oct 16, 2024	28.65	28.75	28.65	28.73	28.73	0.07%	2,100
Oct 15, 2024	28.44	28.74	28.44	28.71	28.71	-0.73%	11,903
Oct 14, 2024	29.06	29.06	28.91	28.92	28.92	0.14%	20,115
Oct 11, 2024	28.96	28.96	28.86	28.88	28.88	0.10%	3,902
Oct 10, 2024	28.77	28.94	28.77	28.85	28.85	0.17%	4,100
Oct 9, 2024	28.78	28.88	28.69	28.80	28.80	0.17%	3,600
Oct 8, 2024	28.91	28.91	28.69	28.75	28.75	0.35%	16,500
Oct 7, 2024	28.66	28.82	28.65	28.65	28.65	0.28%	7,100
Oct 4, 2024	28.70	28.70	28.52	28.57	28.57	0.85%	4,300
Oct 3, 2024	28.28	28.39	28.28	28.33	28.33	0.46%	2,500
Oct 2, 2024	28.28	28.29	28.20	28.20	28.20	0.39%	2,700
Oct 1, 2024	28.13	28.13	28.01	28.09	28.09	-0.39%	4,600
Sep 30, 2024	28.27	28.27	28.16	28.20	28.20	0.21%	2,533
Sep 27, 2024	28.06	28.15	28.06	28.14	28.14	-0.25%	2,747
Sep 26, 2024	28.21	28.30	28.21	28.21	28.21	0.11%	1,000
Sep 25, 2024	28.05	28.20	28.05	28.18	28.18	-0.49%	4,040
Sep 24, 2024	28.48	28.48	28.32	28.32	28.00	-0.53%	1,716
Sep 23, 2024	28.36	28.47	28.36	28.47	28.14	0.53%	700
Sep 20, 2024	28.34	28.34	28.32	28.32	28.00	-0.11%	1,500
Sep 19, 2024	28.40	28.40	28.32	28.35	28.03	0.18%	5,800
Sep 18, 2024	28.28	28.40	28.23	28.30	27.98	0.35%	2,100
Sep 17, 2024	28.26	28.28	28.20	28.20	27.88	0.11%	935
Sep 16, 2024	28.21	28.30	28.10	28.17	27.85	-0.39%	4,700
Sep 13, 2024	28.19	28.28	28.19	28.28	27.96	-	2,500
Sep 12, 2024	28.25	28.37	28.20	28.28	27.96	0.18%	1,800
Sep 11, 2024	28.23	28.23	28.16	28.23	27.91	0.21%	1,200
Sep 10, 2024	28.28	28.28	28.13	28.17	27.85	-0.32%	1,619
Sep 9, 2024	28.32	28.32	28.26	28.26	27.94	0.21%	500
Sep 6, 2024	28.45	28.45	28.20	28.20	27.88	-1.12%	4,600
Sep 5, 2024	28.36	28.52	28.32	28.52	28.20	0.18%	2,336
Sep 4, 2024	28.43	28.47	28.36	28.47	28.14	0.04%	2,600
Sep 3, 2024	28.74	28.84	28.46	28.46	28.14	-0.94%	8,600
Aug 30, 2024	28.62	28.73	28.62	28.73	28.41	0.42%	1,948
Aug 29, 2024	28.67	28.67	28.61	28.61	28.29	0.14%	500
Aug 28, 2024	28.58	28.58	28.52	28.57	28.24	0.21%	1,900
Aug 27, 2024	28.60	28.65	28.51	28.51	28.19	-0.07%	6,333
Aug 26, 2024	28.50	28.53	28.48	28.53	28.21	0.18%	4,002
Aug 23, 2024	28.56	28.59	28.46	28.48	28.15	-0.42%	44,521
Aug 22, 2024	28.53	28.65	28.53	28.60	28.28	0.49%	22,548
Aug 21, 2024	28.48	28.53	28.39	28.46	28.13	-0.18%	72,849
Aug 20, 2024	28.56	28.60	28.48	28.51	28.19	-0.35%	37,400
Aug 19, 2024	28.67	28.68	28.58	28.61	28.29	-0.10%	81,345
Aug 16, 2024	28.65	28.72	28.64	28.64	28.32	-0.24%	42,025
Aug 15, 2024	28.75	28.75	28.69	28.71	28.39	0.74%	52,047
Aug 14, 2024	28.54	28.54	28.47	28.50	28.18	-0.14%	20,214
Aug 13, 2024	28.55	28.58	28.54	28.54	28.21	-0.42%	18,929
Aug 12, 2024	28.77	28.78	28.65	28.66	28.34	-0.24%	45,012
Aug 9, 2024	28.68	28.74	28.68	28.73	28.41	-0.35%	111,800
Aug 8, 2024	28.85	28.88	28.80	28.83	28.50	0.31%	56,410
Aug 7, 2024	28.70	28.78	28.69	28.74	28.42	0.38%	65,919
Aug 6, 2024	28.45	28.64	28.43	28.63	28.31	1.02%	81,348
Aug 5, 2024	28.18	28.45	28.14	28.34	28.02	-0.18%	26,142
Aug 2, 2024	28.52	28.53	28.37	28.39	28.07	-1.39%	29,200
Aug 1, 2024	28.85	28.85	28.75	28.79	28.46	-0.59%	90,900
Jul 31, 2024	29.05	29.12	28.95	28.96	28.63	-0.62%	46,644
Jul 30, 2024	29.17	29.21	29.12	29.14	28.81	-0.21%	17,800
Jul 29, 2024	29.17	29.21	29.17	29.20	28.87	-0.07%	25,014
Jul 26, 2024	29.25	29.27	29.22	29.22	28.89	-0.48%	37,200
Jul 25, 2024	29.36	29.37	29.26	29.36	29.03	-0.14%	43,900
Jul 24, 2024	29.28	29.41	29.26	29.40	29.07	0.17%	15,517
Jul 23, 2024	29.34	29.35	29.29	29.35	29.01	-0.03%	12,748
Jul 22, 2024	29.29	29.38	29.28	29.36	29.03	0.27%	37,716
Jul 19, 2024	29.30	29.32	29.28	29.28	28.95	0.21%	44,724
Jul 18, 2024	29.16	29.22	29.13	29.22	28.88	0.31%	22,000
Jul 17, 2024	29.18	29.21	29.11	29.13	28.80	-0.03%	24,800
Jul 16, 2024	29.22	29.25	29.14	29.14	28.81	-0.38%	18,211
Jul 15, 2024	29.23	29.28	29.21	29.25	28.92	0.27%	27,103
Jul 12, 2024	29.21	29.23	29.17	29.17	28.84	-0.14%	67,639
Jul 11, 2024	29.18	29.21	29.14	29.21	28.87	-0.61%	60,800
Jul 10, 2024	29.40	29.42	29.36	29.39	29.06	-0.10%	50,900
Jul 9, 2024	29.41	29.46	29.39	29.42	29.09	0.17%	51,100
Jul 8, 2024	29.37	29.41	29.33	29.37	29.04	0.07%	79,700
Jul 5, 2024	29.40	29.44	29.34	29.35	29.02	-0.54%	34,400
Jul 3, 2024	29.62	29.64	29.49	29.51	29.18	-0.57%	39,622
Jul 2, 2024	29.68	29.73	29.66	29.68	29.34	-0.34%	47,800
Jul 1, 2024	29.74	29.81	29.68	29.78	29.44	0.74%	57,127
Jun 28, 2024	29.34	29.56	29.34	29.56	29.23	0.61%	41,500
Jun 27, 2024	29.40	29.40	29.36	29.38	29.05	-0.34%	31,200
Jun 26, 2024	29.43	29.48	29.41	29.48	29.15	-0.51%	23,700
Jun 25, 2024	29.67	29.68	29.62	29.63	28.94	-0.03%	16,735
Jun 24, 2024	29.66	29.70	29.64	29.64	28.95	-0.10%	35,610
Jun 21, 2024	29.61	29.70	29.58	29.67	28.97	0.10%	26,901
Jun 20, 2024	29.72	29.73	29.64	29.64	28.95	0.27%	20,800
Jun 18, 2024	29.64	29.65	29.54	29.56	28.87	-0.40%	60,600
Jun 17, 2024	29.68	29.72	29.66	29.68	28.98	0.47%	32,700
Jun 14, 2024	29.55	29.56	29.51	29.54	28.85	-0.17%	53,649
Jun 13, 2024	29.65	29.67	29.55	29.59	28.90	-0.64%	22,506
Jun 12, 2024	29.67	29.78	29.61	29.78	29.08	-0.53%	15,648
Jun 11, 2024	30.03	30.06	29.94	29.94	29.24	-0.43%	30,500