Triboo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.32	0.33	0.32	0.33	0.33	2.17%	1,600
Oct 7, 2026	0.32	0.32	0.32	0.32	0.32	-3.29%	2,800
Oct 6, 2026	0.32	0.34	0.32	0.33	0.33	2.45%	4,540
Oct 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Oct 2, 2026	0.33	0.34	0.33	0.33	0.33	-	13,659
Oct 1, 2026	0.33	0.34	0.33	0.33	0.33	-2.69%	633
Sep 30, 2026	0.32	0.34	0.32	0.34	0.34	2.13%	7,311
Sep 29, 2026	0.33	0.33	0.33	0.33	0.33	-2.09%	6,500
Sep 28, 2026	0.34	0.34	0.34	0.34	0.34	-0.30%	1,021
Sep 25, 2026	0.34	0.34	0.34	0.34	0.34	-2.33%	1,473
Sep 24, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	3,925
Sep 23, 2026	0.35	0.35	0.34	0.35	0.35	3.29%	7,104
Sep 22, 2026	0.35	0.35	0.33	0.33	0.33	-3.47%	4,584
Sep 21, 2026	0.34	0.35	0.34	0.35	0.35	-2.81%	9,506
Sep 18, 2026	0.34	0.36	0.34	0.36	0.36	2.30%	1,109
Sep 17, 2026	0.34	0.35	0.34	0.35	0.35	0.58%	3,376
Sep 16, 2026	0.33	0.35	0.33	0.35	0.35	1.17%	17,142
Sep 15, 2026	0.34	0.35	0.33	0.34	0.34	-2.56%	26,700
Sep 14, 2026	0.35	0.35	0.34	0.35	0.35	1.74%	4,775
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	-3.36%	510
Sep 10, 2026	0.36	0.36	0.35	0.36	0.36	-	6,842
Sep 9, 2026	0.36	0.36	0.36	0.36	0.36	-	5
Sep 8, 2026	0.35	0.36	0.35	0.36	0.36	-1.11%	2,098
Sep 7, 2026	0.36	0.36	0.35	0.36	0.36	0.28%	1,875
Sep 4, 2026	0.36	0.36	0.35	0.36	0.36	-0.28%	4,952
Sep 3, 2026	0.35	0.36	0.35	0.36	0.36	-0.55%	3,100
Sep 2, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 1, 2026	0.37	0.37	0.35	0.36	0.36	2.25%	69,099
Aug 31, 2026	0.36	0.36	0.35	0.36	0.36	-1.66%	1,102
Aug 28, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	300
Aug 27, 2026	0.35	0.37	0.35	0.37	0.37	0.83%	11,200
Aug 26, 2026	0.36	0.36	0.36	0.36	0.36	2.25%	2,100
Aug 25, 2026	0.35	0.37	0.35	0.36	0.36	-	2,101
Aug 24, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Aug 21, 2026	0.37	0.37	0.35	0.36	0.36	-	8,630
Aug 20, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	624
Aug 19, 2026	0.36	0.37	0.36	0.37	0.37	-	11,308
Aug 18, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	5,500
Aug 17, 2026	0.37	0.37	0.35	0.37	0.37	1.37%	1,800
Aug 14, 2026	0.36	0.37	0.36	0.37	0.37	2.53%	7,550
Aug 13, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Aug 12, 2026	0.35	0.36	0.35	0.36	0.36	1.42%	2,000
Aug 11, 2026	0.35	0.35	0.35	0.35	0.35	-1.40%	1
Aug 10, 2026	0.34	0.36	0.34	0.36	0.36	1.71%	2,251
Aug 7, 2026	0.34	0.35	0.34	0.35	0.35	-	3,501
Aug 6, 2026	0.35	0.35	0.34	0.35	0.35	0.29%	7,729
Aug 5, 2026	0.34	0.36	0.34	0.35	0.35	1.16%	39,364
Aug 4, 2026	0.35	0.35	0.35	0.35	0.35	-4.70%	527
Aug 3, 2026	0.34	0.37	0.34	0.36	0.36	6.78%	44,724
Jul 31, 2026	0.34	0.34	0.34	0.34	0.34	-	5,000