TBK & Sons Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.36	0.36	0.36	0.36	0.36	-	215,000
Sep 10, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	790,000
Sep 9, 2026	0.38	0.41	0.37	0.38	0.38	2.70%	1,025,000
Sep 8, 2026	0.36	0.44	0.36	0.37	0.37	2.78%	1,405,000
Sep 7, 2026	0.36	0.37	0.36	0.36	0.36	-	1,110,000
Sep 4, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	110,000
Sep 3, 2026	0.38	0.38	0.36	0.36	0.36	-	215,000
Sep 2, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 1, 2026	0.37	0.39	0.36	0.36	0.36	-2.74%	405,000
Aug 31, 2026	0.34	0.37	0.34	0.37	0.37	8.96%	70,000
Aug 28, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	115,000
Aug 27, 2026	0.34	0.34	0.33	0.34	0.34	4.62%	260,000
Aug 26, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	105,000
Aug 25, 2026	0.32	0.33	0.32	0.32	0.32	-	145,000
Aug 24, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	140,000
Aug 21, 2026	0.31	0.31	0.31	0.31	0.31	-	35,000
Aug 20, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	425,000
Aug 19, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	290,000
Aug 18, 2026	0.33	0.34	0.32	0.33	0.33	-	490,000
Aug 17, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	215,000
Aug 14, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	240,000
Aug 13, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	230,000
Aug 12, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	310,000
Aug 11, 2026	0.36	0.40	0.36	0.36	0.36	-	415,000
Aug 10, 2026	0.34	0.37	0.34	0.36	0.36	5.97%	720,000
Aug 7, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	250,000
Aug 6, 2026	0.33	0.42	0.33	0.35	0.35	6.15%	735,000
Aug 5, 2026	0.33	0.33	0.32	0.33	0.33	-	170,000
Aug 4, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	445,000
Aug 3, 2026	0.31	0.35	0.30	0.33	0.33	4.76%	1,375,000
Jul 31, 2026	0.31	0.31	0.30	0.32	0.32	5.00%	170,000
Jul 30, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	290,000
Jul 29, 2026	0.32	0.32	0.30	0.30	0.30	-1.67%	70,000
Jul 28, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	505,000
Jul 27, 2026	0.33	0.39	0.32	0.32	0.32	-	415,000
Jul 24, 2026	0.31	0.31	0.31	0.32	0.32	1.61%	20,000
Jul 23, 2026	0.33	0.33	0.30	0.31	0.31	3.33%	120,000
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	55,000
Jul 21, 2026	0.32	0.35	0.30	0.31	0.31	-1.59%	460,000
Jul 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jul 17, 2026	0.35	0.35	0.31	0.32	0.32	-7.35%	235,000
Jul 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 15, 2026	0.34	0.34	0.30	0.34	0.34	13.33%	155,000
Jul 14, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	80,000
Jul 13, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	1,065,000
Jul 10, 2026	0.33	0.33	0.33	0.33	0.33	-	20,000
Jul 9, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	195,000
Jul 8, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	300,000
Jul 7, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	185,000
Jul 6, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	90,000