Triboo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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