Triboo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.37	0.38	0.37	0.38	0.38	0.53%	26,800
Oct 30, 2025	0.37	0.38	0.37	0.38	0.38	-	4,030
Oct 29, 2025	0.36	0.39	0.35	0.38	0.38	-0.53%	19,340
Oct 28, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 27, 2025	0.37	0.38	0.37	0.38	0.38	-0.53%	4,844
Oct 24, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 23, 2025	0.38	0.38	0.38	0.38	0.38	0.26%	18,314
Oct 22, 2025	0.37	0.38	0.37	0.38	0.38	4.41%	19,291
Oct 21, 2025	0.35	0.36	0.35	0.36	0.36	-	9,009
Oct 20, 2025	0.36	0.36	0.35	0.36	0.36	-0.27%	27,157
Oct 17, 2025	0.35	0.37	0.35	0.36	0.36	-0.55%	16,556
Oct 16, 2025	0.37	0.37	0.36	0.37	0.37	-1.88%	28,188
Oct 15, 2025	0.37	0.37	0.37	0.37	0.37	-	56,568
Oct 14, 2025	0.37	0.38	0.37	0.37	0.37	-0.53%	12,842
Oct 13, 2025	0.38	0.38	0.37	0.38	0.38	-0.79%	24,665
Oct 10, 2025	0.38	0.38	0.37	0.38	0.38	0.27%	18,908
Oct 9, 2025	0.38	0.38	0.37	0.38	0.38	-0.26%	19,548
Oct 8, 2025	0.38	0.38	0.37	0.38	0.38	-0.26%	20,758
Oct 7, 2025	0.39	0.39	0.37	0.38	0.38	-3.32%	84,468
Oct 6, 2025	0.39	0.39	0.38	0.39	0.39	-1.26%	5,600
Oct 3, 2025	0.39	0.40	0.39	0.40	0.40	-0.50%	65,996
Oct 2, 2025	0.40	0.40	0.38	0.40	0.40	-0.25%	43,100
Oct 1, 2025	0.40	0.42	0.39	0.40	0.40	8.11%	459,481
Sep 30, 2025	0.37	0.37	0.36	0.37	0.37	-1.07%	2,620
Sep 29, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Sep 26, 2025	0.38	0.38	0.37	0.37	0.37	1.63%	14,210
Sep 25, 2025	0.37	0.37	0.37	0.37	0.37	-2.13%	2,682
Sep 24, 2025	0.37	0.38	0.36	0.38	0.38	-0.27%	15,330
Sep 23, 2025	0.38	0.38	0.37	0.38	0.38	1.89%	26,279
Sep 22, 2025	0.38	0.38	0.37	0.37	0.37	-3.14%	22,485
Sep 19, 2025	0.38	0.38	0.38	0.38	0.38	-	13,280
Sep 18, 2025	0.38	0.38	0.38	0.38	0.38	-	15,431
Sep 17, 2025	0.38	0.39	0.36	0.38	0.38	0.79%	22,462
Sep 16, 2025	0.38	0.38	0.37	0.38	0.38	-	14,700
Sep 15, 2025	0.38	0.39	0.38	0.38	0.38	-	50,807
Sep 12, 2025	0.36	0.38	0.36	0.38	0.38	4.12%	21,157
Sep 11, 2025	0.37	0.37	0.36	0.36	0.36	-0.55%	5,935
Sep 10, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	27,371
Sep 9, 2025	0.37	0.37	0.36	0.37	0.37	-0.80%	67,324
Sep 8, 2025	0.37	0.38	0.37	0.37	0.37	1.36%	28,734
Sep 5, 2025	0.37	0.37	0.36	0.37	0.37	-0.81%	29,600
Sep 4, 2025	0.36	0.38	0.36	0.37	0.37	-0.53%	30,622
Sep 3, 2025	0.37	0.37	0.36	0.37	0.37	3.89%	22,611
Sep 2, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	23,400
Sep 1, 2025	0.36	0.38	0.36	0.38	0.38	0.26%	29,316
Aug 29, 2025	0.38	0.39	0.36	0.38	0.38	-1.56%	58,805
Aug 28, 2025	0.36	0.39	0.36	0.39	0.39	3.22%	281,809
Aug 27, 2025	0.30	0.37	0.30	0.37	0.37	21.90%	412,917
Aug 26, 2025	0.29	0.31	0.29	0.31	0.31	2.00%	20,000
Aug 25, 2025	0.30	0.31	0.29	0.30	0.30	0.33%	96,950