BKK:TRUBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	1.08	1.11	1.05	1.06	1.06	-0.09%	6,439,218
Apr 29, 2026	1.07	1.11	1.05	1.06	1.06	-0.84%	14,446,859
Apr 28, 2026	1.01	1.08	1.00	1.07	1.07	5.73%	25,119,020
Apr 27, 2026	0.97	1.01	0.95	1.01	1.01	4.01%	7,116,650
Apr 24, 2026	0.97	0.98	0.96	0.97	0.97	-	2,282,847
Apr 23, 2026	1.00	1.01	0.96	0.97	0.97	-1.95%	8,108,547
Apr 22, 2026	1.00	1.02	0.97	0.99	0.99	-0.96%	10,947,950
Apr 21, 2026	1.02	1.05	0.99	1.00	1.00	-0.99%	12,953,969
Apr 20, 2026	1.01	1.08	0.99	1.01	1.01	1.98%	28,724,769
Apr 17, 2026	1.07	1.07	0.99	0.99	0.99	-6.47%	13,694,530
Apr 16, 2026	1.07	1.11	1.06	1.06	1.06	-1.76%	15,046,817
Apr 10, 2026	1.13	1.15	1.07	1.08	1.08	-2.61%	27,081,995
Apr 9, 2026	1.25	1.28	1.11	1.11	1.11	-8.80%	41,369,083
Apr 8, 2026	1.25	1.39	1.19	1.22	1.21	-3.11%	70,980,340
Apr 7, 2026	1.12	1.27	1.09	1.26	1.25	18.28%	54,298,663
Apr 3, 2026	1.16	1.29	1.06	1.06	1.06	-7.58%	61,285,565
Apr 2, 2026	1.00	1.19	0.97	1.15	1.14	19.19%	39,511,622
Apr 1, 2026	1.03	1.03	0.96	0.96	0.96	-5.75%	12,476,011
Mar 31, 2026	1.04	1.07	1.01	1.02	1.02	-2.76%	11,888,449
Mar 30, 2026	0.97	1.14	0.96	1.05	1.05	11.36%	46,778,107
Mar 27, 2026	0.86	1.04	0.86	0.94	0.94	11.49%	50,351,747
Mar 26, 2026	0.87	0.88	0.85	0.85	0.84	-	2,863,683
Mar 25, 2026	0.84	0.86	0.83	0.85	0.84	-	5,666,880
Mar 24, 2026	0.84	0.92	0.81	0.85	0.84	2.36%	23,233,593
Mar 23, 2026	0.81	0.88	0.76	0.83	0.82	2.40%	11,848,519
Mar 20, 2026	0.82	0.85	0.80	0.81	0.81	1.23%	6,162,599
Mar 19, 2026	0.86	0.90	0.80	0.80	0.80	-8.90%	14,799,220
Mar 18, 2026	0.81	0.88	0.80	0.88	0.87	8.43%	11,492,160
Mar 17, 2026	0.82	0.84	0.80	0.81	0.81	-	2,756,970
Mar 16, 2026	0.80	0.85	0.79	0.81	0.81	2.47%	7,452,304
Mar 13, 2026	0.83	0.84	0.78	0.79	0.79	-4.70%	2,192,057
Mar 12, 2026	0.79	0.85	0.79	0.83	0.82	6.24%	6,765,607
Mar 11, 2026	0.80	0.82	0.78	0.78	0.78	-	2,556,494
Mar 10, 2026	0.81	0.83	0.78	0.78	0.78	-2.43%	4,120,742
Mar 9, 2026	0.75	0.84	0.74	0.80	0.80	-	7,132,012
Mar 6, 2026	0.65	0.84	0.65	0.80	0.80	22.38%	16,412,393
Mar 5, 2026	0.66	0.66	0.63	0.65	0.65	-	1,092,456
Mar 4, 2026	0.68	0.68	0.48	0.65	0.65	-4.29%	5,598,083
Mar 2, 2026	0.77	0.77	0.68	0.68	0.68	-13.58%	5,064,963
Feb 27, 2026	0.79	0.81	0.79	0.79	0.79	-1.22%	1,530,769
Feb 26, 2026	0.83	0.83	0.79	0.80	0.80	-2.39%	2,024,812
Feb 25, 2026	0.84	0.86	0.82	0.82	0.81	-	3,542,193
Feb 24, 2026	0.78	0.84	0.78	0.82	0.81	6.34%	6,688,547
Feb 23, 2026	0.82	0.84	0.77	0.77	0.77	-2.47%	4,672,209
Feb 20, 2026	0.87	0.87	0.75	0.79	0.79	-7.95%	6,036,079
Feb 19, 2026	0.84	0.87	0.84	0.86	0.85	3.53%	6,571,381
Feb 18, 2026	0.86	0.89	0.82	0.83	0.82	-5.56%	15,817,276
Feb 17, 2026	0.76	0.90	0.76	0.88	0.87	20.01%	53,091,728
Feb 16, 2026	0.69	0.76	0.69	0.73	0.73	7.14%	7,562,138
Feb 13, 2026	0.68	0.69	0.66	0.68	0.68	-	1,183,530