BKK:TRUBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.69	0.72	0.69	0.69	-	-	816,200
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
Dec 16, 2025	0.64	0.65	0.62	0.64	0.64	-	577,200
Dec 15, 2025	0.64	0.65	0.62	0.64	0.64	1.59%	1,025,300
Dec 12, 2025	0.64	0.66	0.62	0.63	0.63	-	729,205
Dec 11, 2025	0.67	0.67	0.63	0.63	0.63	-3.08%	389,600
Dec 9, 2025	0.67	0.69	0.65	0.65	0.65	-2.99%	628,200
Dec 8, 2025	0.68	0.68	0.64	0.67	0.67	1.52%	447,400
Dec 4, 2025	0.67	0.68	0.65	0.66	0.66	-	337,400
Dec 3, 2025	0.69	0.72	0.66	0.66	0.66	-2.94%	1,770,936
Dec 2, 2025	0.69	0.73	0.68	0.68	0.68	-1.45%	1,674,729
Dec 1, 2025	0.64	0.73	0.64	0.69	0.69	7.81%	5,412,316
Nov 28, 2025	0.64	0.64	0.63	0.64	0.64	1.59%	93,509
Nov 27, 2025	0.64	0.64	0.62	0.63	0.63	-	108,300
Nov 26, 2025	0.63	0.64	0.62	0.63	0.63	-1.56%	117,550
Nov 25, 2025	0.63	0.64	0.63	0.64	0.64	1.59%	171,999
Nov 24, 2025	0.65	0.67	0.63	0.63	0.63	-1.56%	754,914
Nov 21, 2025	0.66	0.67	0.64	0.64	0.64	-1.54%	1,481,400
Nov 20, 2025	0.64	0.66	0.64	0.65	0.65	1.56%	754,100