Triboo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.36	0.38	0.36	0.38	0.38	1.90%	5,100
Feb 5, 2026	0.36	0.38	0.36	0.37	0.37	-1.86%	12,131
Feb 4, 2026	0.36	0.38	0.35	0.38	0.38	1.90%	30,121
Feb 3, 2026	0.37	0.38	0.37	0.37	0.37	-1.86%	3,400
Feb 2, 2026	0.39	0.39	0.37	0.38	0.38	-1.31%	12,409
Jan 30, 2026	0.38	0.39	0.37	0.38	0.38	-1.04%	27,012
Jan 29, 2026	0.39	0.39	0.38	0.39	0.39	-1.03%	35,890
Jan 28, 2026	0.40	0.40	0.39	0.39	0.39	-1.02%	7,570
Jan 27, 2026	0.39	0.40	0.39	0.39	0.39	-1.75%	42,849
Jan 26, 2026	0.40	0.41	0.39	0.40	0.40	-1.23%	28,905
Jan 23, 2026	0.39	0.41	0.39	0.41	0.41	-0.25%	1,562
Jan 22, 2026	0.39	0.41	0.39	0.41	0.41	3.84%	12,026
Jan 21, 2026	0.39	0.40	0.39	0.39	0.39	-3.93%	6,502
Jan 20, 2026	0.39	0.41	0.39	0.41	0.41	1.75%	9,500
Jan 19, 2026	0.39	0.41	0.39	0.40	0.40	-0.50%	11,843
Jan 16, 2026	0.41	0.42	0.39	0.40	0.40	0.25%	188,031
Jan 15, 2026	0.45	0.46	0.40	0.40	0.40	-10.69%	436,566
Jan 14, 2026	0.39	0.47	0.39	0.45	0.45	13.67%	634,003
Jan 13, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	12,355
Jan 12, 2026	0.38	0.39	0.37	0.39	0.39	4.00%	31,300
Jan 9, 2026	0.36	0.38	0.36	0.38	0.38	-	20,280
Jan 8, 2026	0.37	0.38	0.36	0.38	0.38	-0.79%	2,250
Jan 7, 2026	0.38	0.38	0.36	0.38	0.38	-0.26%	20,600
Jan 6, 2026	0.36	0.38	0.35	0.38	0.38	5.28%	89,055
Jan 5, 2026	0.35	0.36	0.35	0.36	0.36	-	12,466
Jan 2, 2026	0.35	0.36	0.35	0.36	0.36	-1.64%	50,651
Dec 30, 2025	0.35	0.37	0.35	0.37	0.37	1.10%	3,150
Dec 29, 2025	0.35	0.36	0.35	0.36	0.36	0.84%	27,998
Dec 23, 2025	0.35	0.36	0.35	0.36	0.36	1.41%	6,100
Dec 22, 2025	0.35	0.36	0.35	0.35	0.35	-	6,037
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	-1.94%	3,900
Dec 18, 2025	0.35	0.36	0.35	0.36	0.36	-0.28%	1,122
Dec 17, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 15, 2025	0.35	0.36	0.35	0.36	0.36	0.28%	1,084
Dec 12, 2025	0.35	0.36	0.35	0.36	0.36	-0.55%	9,260
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 10, 2025	0.36	0.36	0.36	0.36	0.36	1.97%	100
Dec 9, 2025	0.35	0.37	0.35	0.36	0.36	-2.73%	9,450
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	0.83%	192
Dec 5, 2025	0.35	0.36	0.35	0.36	0.36	-	11,000
Dec 4, 2025	0.36	0.36	0.35	0.36	0.36	-0.27%	8,000
Dec 3, 2025	0.36	0.36	0.36	0.36	0.36	-1.09%	900
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 1, 2025	0.37	0.37	0.36	0.37	0.37	-0.54%	4,610
Nov 28, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	992
Nov 26, 2025	0.37	0.38	0.37	0.38	0.38	2.46%	7,000
Nov 25, 2025	0.36	0.37	0.36	0.37	0.37	-	7,908
Nov 24, 2025	0.37	0.37	0.35	0.37	0.37	1.67%	6,064