Tubacex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	3.23	3.23	3.14	3.20	3.20	-1.08%	314,714
Jun 4, 2026	3.19	3.24	3.16	3.23	3.23	1.25%	355,634
Jun 3, 2026	3.19	3.22	3.16	3.19	3.19	-	310,146
Jun 2, 2026	3.13	3.21	3.13	3.19	3.19	2.08%	324,455
Jun 1, 2026	3.11	3.16	3.06	3.13	3.13	0.81%	479,806
May 29, 2026	2.95	3.11	2.95	3.10	3.10	5.44%	1,364,302
May 28, 2026	2.97	2.98	2.93	2.94	2.94	-0.84%	338,964
May 27, 2026	2.94	3.00	2.92	2.97	2.97	1.19%	505,590
May 26, 2026	2.99	2.99	2.89	2.93	2.93	-1.84%	609,482
May 25, 2026	2.95	3.00	2.93	2.99	2.99	1.88%	414,009
May 22, 2026	2.94	2.94	2.88	2.93	2.93	0.51%	375,320
May 21, 2026	2.99	2.99	2.91	2.92	2.92	-2.02%	427,173
May 20, 2026	2.86	3.02	2.86	2.98	2.98	3.66%	568,885
May 19, 2026	2.94	2.94	2.87	2.87	2.87	-1.88%	268,566
May 18, 2026	2.95	2.96	2.85	2.93	2.93	0.52%	320,590
May 15, 2026	2.89	2.91	2.86	2.91	2.91	-	185,675
May 14, 2026	2.88	2.91	2.86	2.91	2.91	1.93%	310,911
May 13, 2026	2.82	2.87	2.81	2.86	2.86	2.33%	204,871
May 12, 2026	2.83	2.86	2.76	2.79	2.79	-1.41%	754,539
May 11, 2026	2.84	2.86	2.82	2.83	2.83	-0.18%	250,481
May 8, 2026	2.94	2.94	2.84	2.84	2.84	-2.07%	315,085
May 7, 2026	2.92	2.97	2.88	2.90	2.90	-0.69%	414,346
May 6, 2026	2.88	2.95	2.86	2.92	2.92	1.92%	382,593
May 5, 2026	2.90	2.91	2.81	2.86	2.86	0.70%	723,544
May 4, 2026	2.90	2.93	2.83	2.84	2.84	-1.56%	458,716
Apr 30, 2026	2.90	2.94	2.87	2.89	2.89	-0.86%	356,794
Apr 29, 2026	2.94	2.96	2.91	2.91	2.91	0.34%	212,784
Apr 28, 2026	2.96	2.96	2.89	2.90	2.90	-1.02%	345,569
Apr 27, 2026	2.98	2.98	2.90	2.93	2.93	0.17%	283,170
Apr 24, 2026	2.98	3.00	2.86	2.93	2.93	-2.50%	604,926
Apr 23, 2026	3.00	3.06	2.99	3.00	3.00	-1.64%	721,698
Apr 22, 2026	3.24	3.30	3.05	3.05	3.05	-5.86%	954,879
Apr 21, 2026	3.28	3.31	3.24	3.24	3.24	-0.46%	600,458
Apr 20, 2026	3.34	3.34	3.23	3.26	3.26	-2.98%	561,814
Apr 17, 2026	3.36	3.38	3.29	3.36	3.36	0.75%	470,158
Apr 16, 2026	3.32	3.38	3.29	3.33	3.33	1.99%	314,429
Apr 15, 2026	3.21	3.32	3.21	3.27	3.27	0.46%	310,624
Apr 14, 2026	3.25	3.30	3.24	3.25	3.25	0.78%	321,328
Apr 13, 2026	3.24	3.26	3.18	3.23	3.23	-1.38%	358,728
Apr 10, 2026	3.21	3.27	3.17	3.27	3.27	4.31%	608,117
Apr 9, 2026	3.14	3.16	3.10	3.14	3.14	-0.79%	304,248
Apr 8, 2026	3.02	3.21	3.02	3.16	3.16	10.30%	981,354
Apr 7, 2026	2.91	2.96	2.86	2.87	2.87	-0.69%	291,660
Apr 2, 2026	2.90	2.91	2.85	2.89	2.89	-2.20%	197,640
Apr 1, 2026	2.90	2.99	2.87	2.95	2.95	4.24%	561,548
Mar 31, 2026	2.76	2.84	2.75	2.83	2.83	2.72%	415,807
Mar 30, 2026	2.84	2.86	2.74	2.76	2.76	-4.01%	568,957
Mar 27, 2026	2.92	2.92	2.84	2.87	2.87	-0.69%	384,711
Mar 26, 2026	3.00	3.02	2.89	2.89	2.89	-4.46%	605,806
Mar 25, 2026	2.99	3.08	2.94	3.03	3.03	3.07%	829,470