Triboo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.34	0.36	0.33	0.35	0.35	-1.98%	25,709
Jun 2, 2026	0.35	0.35	0.35	0.35	0.35	-1.39%	1,200
Jun 1, 2026	0.35	0.36	0.34	0.36	0.36	2.57%	41,518
May 29, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	12,500
May 28, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	2,500
May 27, 2026	0.33	0.34	0.33	0.34	0.34	-0.29%	2,100
May 26, 2026	0.34	0.34	0.33	0.34	0.34	-2.01%	3,100
May 25, 2026	0.35	0.35	0.35	0.35	0.35	5.76%	100
May 22, 2026	0.33	0.34	0.33	0.33	0.33	-3.51%	35,919
May 21, 2026	0.35	0.35	0.33	0.34	0.34	-0.29%	17,673
May 20, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	2,000
May 19, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 18, 2026	0.34	0.34	0.33	0.34	0.34	-	7,000
May 15, 2026	0.34	0.35	0.34	0.34	0.34	-3.10%	17,007
May 14, 2026	0.36	0.38	0.35	0.36	0.36	-6.58%	58,001
May 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
May 12, 2026	0.38	0.38	0.38	0.38	0.38	3.54%	900
May 11, 2026	0.36	0.37	0.35	0.37	0.37	-1.08%	59,266
May 8, 2026	0.36	0.37	0.36	0.37	0.37	0.27%	14,310
May 7, 2026	0.36	0.38	0.36	0.37	0.37	1.93%	12,748
May 6, 2026	0.37	0.37	0.36	0.36	0.36	-4.47%	16,309
May 5, 2026	0.37	0.39	0.36	0.38	0.38	0.26%	131,953
May 4, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 30, 2026	0.37	0.39	0.37	0.38	0.38	2.43%	31,522
Apr 29, 2026	0.37	0.37	0.36	0.37	0.37	-	5,500
Apr 28, 2026	0.36	0.37	0.36	0.37	0.37	-	1,100
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 24, 2026	0.38	0.40	0.37	0.37	0.37	-2.89%	38,191
Apr 23, 2026	0.38	0.39	0.38	0.38	0.38	-2.06%	7,200
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 21, 2026	0.38	0.39	0.38	0.39	0.39	-0.77%	2,717
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.01%	6,425
Apr 17, 2026	0.40	0.41	0.39	0.40	0.40	-0.50%	18,955
Apr 16, 2026	0.39	0.40	0.39	0.40	0.40	3.38%	71,759
Apr 15, 2026	0.38	0.40	0.38	0.39	0.39	-2.53%	16,450
Apr 14, 2026	0.39	0.40	0.38	0.40	0.40	1.54%	28,827
Apr 13, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	18,344
Apr 10, 2026	0.38	0.39	0.38	0.39	0.39	-0.26%	2,247
Apr 9, 2026	0.36	0.39	0.36	0.39	0.39	5.14%	38,962
Apr 8, 2026	0.35	0.37	0.35	0.37	0.37	1.93%	20,736
Apr 7, 2026	0.37	0.38	0.36	0.36	0.36	-1.36%	21,340
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	2.51%	1,000
Apr 1, 2026	0.37	0.38	0.35	0.36	0.36	-1.91%	34,969
Mar 31, 2026	0.36	0.37	0.36	0.37	0.37	-0.27%	1,629
Mar 30, 2026	0.36	0.37	0.35	0.37	0.37	-	12,200
Mar 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 26, 2026	0.35	0.37	0.35	0.37	0.37	-0.27%	5,217
Mar 25, 2026	0.36	0.37	0.36	0.37	0.37	2.79%	17,412
Mar 24, 2026	0.36	0.36	0.35	0.36	0.36	-	4,402
Mar 23, 2026	0.34	0.36	0.34	0.36	0.36	1.42%	11,264