Tubacex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.97	2.97	2.90	2.92	2.92	-1.02%	207,029
Oct 6, 2026	2.93	2.98	2.93	2.95	2.95	0.85%	298,825
Oct 5, 2026	2.83	2.94	2.83	2.93	2.93	2.63%	167,093
Oct 2, 2026	2.90	2.94	2.80	2.85	2.85	-1.55%	402,775
Oct 1, 2026	2.90	2.90	2.84	2.90	2.90	-1.03%	316,102
Sep 30, 2026	2.90	2.95	2.87	2.93	2.93	0.86%	423,059
Sep 29, 2026	2.80	2.90	2.77	2.90	2.90	4.69%	633,644
Sep 28, 2026	2.71	2.80	2.69	2.77	2.77	1.84%	453,537
Sep 25, 2026	2.50	2.72	2.47	2.72	2.72	9.24%	918,791
Sep 24, 2026	2.47	2.50	2.46	2.49	2.49	-0.20%	362,536
Sep 23, 2026	2.48	2.50	2.47	2.50	2.50	0.60%	245,733
Sep 22, 2026	2.46	2.51	2.44	2.48	2.48	1.02%	900,021
Sep 21, 2026	2.58	2.60	2.45	2.46	2.46	-4.84%	937,614
Sep 18, 2026	2.62	2.62	2.57	2.58	2.58	-1.71%	377,630
Sep 17, 2026	2.62	2.66	2.62	2.63	2.63	-	231,584
Sep 16, 2026	2.68	2.70	2.62	2.63	2.63	-2.23%	342,816
Sep 15, 2026	2.67	2.69	2.62	2.69	2.69	0.19%	505,874
Sep 14, 2026	2.75	2.80	2.64	2.68	2.68	-2.90%	849,140
Sep 11, 2026	2.85	2.85	2.76	2.76	2.76	-2.30%	395,001
Sep 10, 2026	2.89	2.89	2.79	2.83	2.83	-0.88%	412,647
Sep 9, 2026	2.86	2.91	2.84	2.85	2.85	-1.72%	163,796
Sep 8, 2026	2.91	2.91	2.86	2.90	2.90	0.52%	181,808
Sep 7, 2026	2.83	2.90	2.82	2.89	2.89	2.12%	120,554
Sep 4, 2026	2.82	2.85	2.81	2.83	2.83	0.18%	128,418
Sep 3, 2026	2.86	2.87	2.82	2.82	2.82	-0.53%	177,104
Sep 2, 2026	2.83	2.88	2.80	2.84	2.84	0.18%	181,564
Sep 1, 2026	2.82	2.86	2.81	2.83	2.83	-0.35%	196,791
Aug 31, 2026	2.90	2.91	2.83	2.84	2.84	-1.90%	317,570
Aug 28, 2026	2.95	2.97	2.88	2.90	2.90	-1.19%	328,223
Aug 27, 2026	2.95	2.96	2.92	2.93	2.93	-	194,896
Aug 26, 2026	2.95	2.97	2.93	2.93	2.93	-0.34%	90,018
Aug 25, 2026	3.00	3.00	2.94	2.94	2.94	-1.51%	252,866
Aug 24, 2026	2.98	3.02	2.96	2.99	2.99	0.51%	144,858
Aug 21, 2026	2.98	3.00	2.94	2.97	2.97	1.37%	179,120
Aug 20, 2026	2.96	2.98	2.90	2.93	2.93	-1.01%	245,099
Aug 19, 2026	3.00	3.01	2.95	2.96	2.96	-1.50%	277,580
Aug 18, 2026	3.05	3.06	3.00	3.01	3.01	-1.31%	220,765
Aug 17, 2026	3.12	3.12	3.04	3.05	3.05	-1.30%	147,119
Aug 14, 2026	3.12	3.13	3.08	3.09	3.09	-0.96%	173,205
Aug 13, 2026	3.11	3.14	3.08	3.12	3.12	1.14%	124,480
Aug 12, 2026	3.07	3.12	3.05	3.08	3.08	1.15%	179,028
Aug 11, 2026	3.02	3.07	3.02	3.05	3.05	0.83%	86,926
Aug 10, 2026	3.04	3.07	3.01	3.02	3.02	0.33%	192,775
Aug 7, 2026	3.01	3.05	3.01	3.01	3.01	-0.99%	218,679
Aug 6, 2026	3.05	3.08	3.03	3.04	3.04	-0.16%	179,848
Aug 5, 2026	3.10	3.13	3.04	3.05	3.05	-1.30%	207,257
Aug 4, 2026	3.10	3.11	3.07	3.09	3.09	0.16%	82,004
Aug 3, 2026	3.08	3.12	3.06	3.08	3.08	1.48%	161,348
Jul 31, 2026	3.04	3.14	3.04	3.04	3.04	-0.33%	172,440
Jul 30, 2026	3.05	3.09	3.00	3.05	3.05	0.66%	263,258