TBK & Sons Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.42	0.43	0.40	0.40	0.40	-4.76%	370,000
Mar 24, 2026	0.46	0.46	0.42	0.42	0.42	-	195,000
Mar 23, 2026	0.45	0.45	0.42	0.42	0.42	-8.70%	145,000
Mar 20, 2026	0.48	0.48	0.45	0.46	0.46	-	315,000
Mar 19, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	45,000
Mar 18, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	70,000
Mar 17, 2026	0.50	0.50	0.45	0.46	0.46	-7.07%	275,000
Mar 16, 2026	0.49	0.51	0.46	0.50	0.50	7.61%	85,000
Mar 13, 2026	0.47	0.47	0.46	0.46	0.46	-	70,000
Mar 12, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	55,000
Mar 11, 2026	0.46	0.49	0.44	0.46	0.46	-3.19%	245,000
Mar 10, 2026	0.46	0.47	0.43	0.47	0.47	-2.08%	265,000
Mar 9, 2026	0.48	0.50	0.46	0.48	0.48	-	225,000
Mar 6, 2026	0.50	0.50	0.46	0.48	0.48	-2.04%	265,000
Mar 5, 2026	0.43	0.54	0.43	0.49	0.49	8.89%	1,475,000
Mar 4, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	210,000
Mar 3, 2026	0.49	0.49	0.45	0.47	0.47	-5.10%	460,000
Mar 2, 2026	0.53	0.53	0.47	0.49	0.49	-7.55%	575,000
Feb 27, 2026	0.57	0.58	0.53	0.53	0.53	-7.02%	395,000
Feb 26, 2026	0.60	0.60	0.51	0.57	0.57	-5.00%	785,000
Feb 25, 2026	0.61	0.61	0.57	0.60	0.60	-	145,000
Feb 24, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	140,000
Feb 23, 2026	0.64	0.64	0.57	0.59	0.59	-4.84%	615,000
Feb 20, 2026	0.64	0.66	0.60	0.62	0.62	-3.13%	695,000
Feb 16, 2026	0.63	0.67	0.60	0.64	0.64	4.92%	2,445,000
Feb 13, 2026	0.65	0.65	0.56	0.61	0.61	-6.15%	1,250,000
Feb 12, 2026	0.52	0.68	0.52	0.65	0.65	25.00%	4,140,000
Feb 11, 2026	0.50	0.55	0.49	0.52	0.52	6.12%	645,000
Feb 10, 2026	0.50	0.50	0.47	0.49	0.49	-2.00%	260,000
Feb 9, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	480,000
Feb 6, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	150,000
Feb 5, 2026	0.48	0.50	0.45	0.49	0.49	-1.01%	630,000
Feb 4, 2026	0.51	0.53	0.50	0.50	0.50	-1.00%	990,000
Feb 3, 2026	0.50	0.50	0.48	0.50	0.50	-	500,000
Feb 2, 2026	0.50	0.52	0.48	0.50	0.50	1.01%	900,000
Jan 30, 2026	0.48	0.50	0.48	0.50	0.50	1.02%	110,000
Jan 29, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	460,000
Jan 28, 2026	0.49	0.52	0.48	0.50	0.50	1.01%	1,475,000
Jan 27, 2026	0.51	0.51	0.46	0.50	0.50	-	1,020,000
Jan 26, 2026	0.45	0.57	0.45	0.50	0.50	11.24%	6,550,000
Jan 23, 2026	0.41	0.46	0.39	0.45	0.45	8.54%	1,010,000
Jan 22, 2026	0.44	0.44	0.38	0.41	0.41	-	500,000
Jan 21, 2026	0.41	0.42	0.39	0.41	0.41	-3.53%	200,000
Jan 20, 2026	0.42	0.43	0.41	0.43	0.43	-1.16%	125,000
Jan 19, 2026	0.42	0.43	0.41	0.43	0.43	3.61%	85,000
Jan 16, 2026	0.42	0.42	0.40	0.42	0.42	1.22%	115,000
Jan 15, 2026	0.44	0.44	0.37	0.41	0.41	-4.65%	560,000
Jan 14, 2026	0.40	0.45	0.38	0.43	0.43	3.61%	2,495,000
Jan 13, 2026	0.47	0.47	0.38	0.42	0.42	-9.78%	1,345,000
Jan 12, 2026	0.28	0.50	0.28	0.46	0.46	76.92%	6,150,000