BKK:TRUBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	0.66	0.67	0.65	0.66	0.66	-	286,830
Jan 27, 2026	0.67	0.67	0.65	0.66	0.66	-	387,300
Jan 26, 2026	0.66	0.69	0.66	0.66	0.66	1.54%	1,710,305
Jan 23, 2026	0.67	0.67	0.65	0.65	0.65	-	422,400
Jan 22, 2026	0.67	0.68	0.64	0.65	0.65	-	2,450,820
Jan 21, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	426,200
Jan 20, 2026	0.63	0.65	0.62	0.64	0.64	1.59%	1,602,909
Jan 19, 2026	0.62	0.64	0.62	0.63	0.63	3.28%	324,401
Jan 16, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	139,800
Jan 15, 2026	0.62	0.63	0.61	0.62	0.62	1.64%	466,423
Jan 14, 2026	0.62	0.62	0.59	0.61	0.61	-3.17%	752,600
Jan 13, 2026	0.63	0.63	0.61	0.63	0.63	-	995,043
Jan 12, 2026	0.63	0.63	0.59	0.63	0.63	-	2,294,832
Jan 9, 2026	0.63	0.64	0.62	0.63	0.63	1.61%	692,800
Jan 8, 2026	0.63	0.65	0.62	0.62	0.62	-1.59%	632,400
Jan 7, 2026	0.62	0.64	0.62	0.63	0.63	-	378,919
Jan 6, 2026	0.63	0.66	0.60	0.63	0.63	-	4,509,285
Jan 5, 2026	0.62	0.66	0.62	0.63	0.63	-	870,193
Dec 30, 2025	0.61	0.65	0.61	0.63	0.63	3.28%	1,621,800
Dec 29, 2025	0.61	0.63	0.61	0.61	0.61	-1.61%	42,780
Dec 26, 2025	0.63	0.63	0.60	0.62	0.62	-1.59%	409,295
Dec 25, 2025	0.63	0.64	0.62	0.63	0.63	-	99,500
Dec 24, 2025	0.63	0.63	0.61	0.63	0.63	1.61%	138,729
Dec 23, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	106,720
Dec 22, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	156,350
Dec 19, 2025	0.62	0.64	0.62	0.62	0.62	-1.59%	87,905
Dec 18, 2025	0.63	0.64	0.61	0.63	0.63	-	440,712
Dec 17, 2025	0.64	0.65	0.63	0.63	0.63	-1.56%	229,701