BKK:TRUBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	1.16	1.18	1.10	1.11	1.11	-2.63%	26,349,480
Apr 9, 2026	1.28	1.32	1.14	1.14	1.14	-8.80%	40,250,130
Apr 8, 2026	1.28	1.43	1.22	1.25	1.25	-3.10%	69,060,460
Apr 7, 2026	1.15	1.30	1.12	1.29	1.29	18.35%	52,829,996
Apr 3, 2026	1.19	1.33	1.09	1.09	1.09	-7.63%	59,627,916
Apr 2, 2026	1.03	1.22	1.00	1.18	1.18	19.19%	38,442,914
Apr 1, 2026	1.06	1.06	0.99	0.99	0.99	-5.71%	12,138,567
Mar 31, 2026	1.07	1.10	1.04	1.05	1.05	-2.78%	11,566,899
Mar 30, 2026	1.00	1.17	0.99	1.08	1.08	11.34%	45,512,850
Mar 27, 2026	0.88	1.07	0.88	0.97	0.97	11.49%	48,989,830
Mar 26, 2026	0.89	0.90	0.87	0.87	0.87	-	2,786,226
Mar 25, 2026	0.86	0.88	0.85	0.87	0.87	-	5,513,602
Mar 24, 2026	0.86	0.95	0.83	0.87	0.87	2.35%	22,605,178
Mar 23, 2026	0.83	0.90	0.78	0.85	0.85	2.41%	11,528,040
Mar 20, 2026	0.84	0.87	0.82	0.83	0.83	1.22%	5,995,913
Mar 19, 2026	0.88	0.92	0.82	0.82	0.82	-8.89%	14,398,930
Mar 18, 2026	0.83	0.90	0.82	0.90	0.90	8.43%	11,181,320
Mar 17, 2026	0.84	0.86	0.82	0.83	0.83	-	2,682,400
Mar 16, 2026	0.82	0.87	0.81	0.83	0.83	2.47%	7,250,734
Mar 13, 2026	0.85	0.86	0.80	0.81	0.81	-4.71%	2,132,767
Mar 12, 2026	0.81	0.87	0.81	0.85	0.85	6.25%	6,582,611
Mar 11, 2026	0.82	0.84	0.80	0.80	0.80	-	2,487,346
Mar 10, 2026	0.83	0.85	0.80	0.80	0.80	-2.44%	4,009,284
Mar 9, 2026	0.77	0.86	0.76	0.82	0.82	-	6,939,105
Mar 6, 2026	0.67	0.86	0.67	0.82	0.82	22.39%	15,968,470
Mar 5, 2026	0.68	0.68	0.65	0.67	0.67	-	1,062,908
Mar 4, 2026	0.70	0.70	0.49	0.67	0.67	-4.29%	5,446,666
Mar 2, 2026	0.79	0.79	0.70	0.70	0.70	-13.58%	4,927,966
Feb 27, 2026	0.81	0.83	0.81	0.81	0.81	-1.22%	1,489,365
Feb 26, 2026	0.85	0.85	0.81	0.82	0.82	-2.38%	1,970,045
Feb 25, 2026	0.86	0.88	0.84	0.84	0.84	-	3,446,384
Feb 24, 2026	0.80	0.86	0.80	0.84	0.84	6.33%	6,507,635
Feb 23, 2026	0.84	0.86	0.79	0.79	0.79	-2.47%	4,545,835
Feb 20, 2026	0.89	0.89	0.77	0.81	0.81	-7.95%	5,872,815
Feb 19, 2026	0.86	0.89	0.86	0.88	0.88	3.53%	6,393,638
Feb 18, 2026	0.88	0.91	0.84	0.85	0.85	-5.56%	15,389,454
Feb 17, 2026	0.78	0.93	0.78	0.90	0.90	20.00%	51,655,709
Feb 16, 2026	0.71	0.78	0.71	0.75	0.75	7.14%	7,357,597
Feb 13, 2026	0.70	0.71	0.68	0.70	0.70	-	1,151,518
Feb 12, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	530,414
Feb 11, 2026	0.68	0.71	0.68	0.69	0.69	1.47%	498,236
Feb 10, 2026	0.68	0.70	0.68	0.68	0.68	-	1,110,601
Feb 9, 2026	0.68	0.70	0.68	0.68	0.68	-	239,228
Feb 6, 2026	0.68	0.68	0.66	0.68	0.68	1.49%	541,501
Feb 5, 2026	0.70	0.70	0.66	0.67	0.67	-1.47%	407,125
Feb 4, 2026	0.69	0.72	0.68	0.68	0.68	-1.45%	807,250
Feb 3, 2026	0.70	0.71	0.68	0.69	0.69	-	1,328,652
Feb 2, 2026	0.70	0.70	0.68	0.69	0.69	-	998,972
Jan 30, 2026	0.69	0.70	0.67	0.69	0.69	-	2,392,659
Jan 29, 2026	0.67	0.75	0.67	0.69	0.69	4.55%	9,734,641