Tribal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Feb 19, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	-
Feb 18, 2026	0.76	0.76	0.73	0.73	0.73	-3.95%	-
Feb 17, 2026	0.77	0.77	0.76	0.76	0.76	-	-
Feb 16, 2026	0.74	0.77	0.74	0.76	0.76	-	-
Feb 13, 2026	0.75	0.76	0.75	0.76	0.76	-	-
Feb 12, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	-
Feb 11, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	-
Feb 10, 2026	0.73	0.75	0.73	0.74	0.74	-	-
Feb 9, 2026	0.75	0.75	0.74	0.74	0.74	-2.00%	-
Feb 6, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 5, 2026	0.76	0.77	0.75	0.75	0.75	0.67%	-
Feb 4, 2026	0.77	0.77	0.75	0.75	0.75	-4.49%	-
Feb 3, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	-
Feb 2, 2026	0.75	0.77	0.75	0.77	0.77	-	-
Jan 30, 2026	0.76	0.77	0.76	0.77	0.77	0.65%	-
Jan 29, 2026	0.73	0.77	0.73	0.77	0.77	3.38%	-
Jan 28, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	-
Jan 27, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	-
Jan 26, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	-
Jan 23, 2026	0.73	0.74	0.73	0.74	0.74	2.07%	-
Jan 22, 2026	0.71	0.74	0.71	0.73	0.73	1.40%	-
Jan 21, 2026	0.72	0.72	0.71	0.72	0.72	-	-
Jan 20, 2026	0.72	0.72	0.72	0.72	0.72	-2.05%	-
Jan 19, 2026	0.75	0.75	0.72	0.73	0.73	-3.31%	-
Jan 16, 2026	0.75	0.78	0.75	0.76	0.76	-1.31%	-
Jan 15, 2026	0.78	0.78	0.77	0.77	0.77	0.66%	-
Jan 14, 2026	0.78	0.78	0.76	0.76	0.76	-3.18%	-
Jan 13, 2026	0.79	0.79	0.79	0.79	0.79	1.95%	-
Jan 12, 2026	0.78	0.78	0.77	0.77	0.77	0.65%	-
Jan 9, 2026	0.78	0.78	0.77	0.77	0.77	-	-
Jan 8, 2026	0.78	0.78	0.75	0.77	0.77	-1.29%	-
Jan 7, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	-
Jan 6, 2026	0.73	0.77	0.73	0.77	0.77	4.76%	-
Jan 5, 2026	0.72	0.74	0.72	0.74	0.74	2.80%	-
Jan 2, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	-
Dec 30, 2025	0.71	0.71	0.71	0.71	0.69	-	-
Dec 29, 2025	0.72	0.72	0.71	0.71	0.69	-2.07%	-
Dec 23, 2025	0.73	0.73	0.73	0.73	0.71	0.69%	-
Dec 22, 2025	0.73	0.73	0.71	0.72	0.70	0.70%	-
Dec 19, 2025	0.72	0.72	0.71	0.72	0.70	0.70%	-
Dec 18, 2025	0.71	0.73	0.71	0.71	0.69	-	-
Dec 17, 2025	0.70	0.71	0.70	0.71	0.69	1.43%	-
Dec 16, 2025	0.71	0.71	0.70	0.70	0.68	-1.41%	-
Dec 15, 2025	0.70	0.72	0.70	0.71	0.69	-2.07%	-
Dec 12, 2025	0.66	0.73	0.66	0.73	0.71	8.21%	-
Dec 11, 2025	0.65	0.68	0.65	0.67	0.65	0.75%	-
Dec 10, 2025	0.65	0.67	0.65	0.67	0.65	-	-
Dec 9, 2025	0.66	0.67	0.65	0.67	0.65	3.10%	-
Dec 8, 2025	0.65	0.65	0.65	0.65	0.63	-3.73%	-