Triboo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.33	0.34	0.33	0.34	0.34	2.73%	10,050
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
Jul 28, 2026	0.33	0.33	0.33	0.33	0.33	3.77%	5,971
Jul 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jul 24, 2026	0.32	0.32	0.31	0.32	0.32	-0.63%	11,624
Jul 23, 2026	0.30	0.32	0.30	0.32	0.32	4.58%	22,869
Jul 22, 2026	0.30	0.31	0.29	0.31	0.31	5.15%	23,245
Jul 21, 2026	0.29	0.30	0.29	0.29	0.29	0.34%	10,131
Jul 20, 2026	0.29	0.29	0.29	0.29	0.29	-	8,802
Jul 17, 2026	0.30	0.30	0.29	0.29	0.29	-4.29%	10,731
Jul 16, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	7,533
Jul 15, 2026	0.30	0.30	0.30	0.30	0.30	2.70%	5,050
Jul 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.99%	149
Jul 13, 2026	0.30	0.30	0.30	0.30	0.30	0.67%	19,931
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	2.04%	413
Jul 9, 2026	0.30	0.30	0.29	0.29	0.29	-2.00%	10,669
Jul 8, 2026	0.30	0.30	0.29	0.30	0.30	1.35%	8,650
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	0.34%	3,728
Jul 6, 2026	0.29	0.30	0.29	0.30	0.30	0.34%	3,521
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	-2.97%	731
Jul 2, 2026	0.30	0.32	0.30	0.30	0.30	3.41%	11,045
Jul 1, 2026	0.29	0.29	0.29	0.29	0.29	-1.35%	12,628
Jun 30, 2026	0.29	0.30	0.29	0.30	0.30	-2.30%	2,782
Jun 29, 2026	0.29	0.30	0.29	0.30	0.30	-0.98%	41,565
Jun 26, 2026	0.31	0.31	0.31	0.31	0.31	-0.97%	10,219
Jun 25, 2026	0.31	0.32	0.30	0.31	0.31	-4.02%	21,200
Jun 24, 2026	0.31	0.32	0.31	0.32	0.32	-	12,738
Jun 23, 2026	0.31	0.32	0.31	0.32	0.32	1.25%	911
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-	8,347
Jun 19, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 17, 2026	0.32	0.33	0.31	0.32	0.32	-1.85%	13,361
Jun 16, 2026	0.33	0.33	0.33	0.33	0.33	-0.31%	1,943
Jun 15, 2026	0.32	0.33	0.31	0.33	0.33	-0.91%	20,600
Jun 12, 2026	0.33	0.33	0.32	0.33	0.33	-1.20%	51,119
Jun 11, 2026	0.32	0.33	0.32	0.33	0.33	1.52%	1,899
Jun 10, 2026	0.31	0.33	0.31	0.33	0.33	-0.61%	16,023
Jun 9, 2026	0.32	0.33	0.31	0.33	0.33	-0.60%	28,300
Jun 8, 2026	0.33	0.34	0.32	0.33	0.33	-0.60%	49,912
Jun 5, 2026	0.34	0.35	0.33	0.33	0.33	-4.02%	19,455
Jun 4, 2026	0.34	0.35	0.34	0.35	0.35	0.29%	11,200
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