TBK & Sons Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.40	0.40	0.38	0.40	0.40	3.90%	870,000
May 28, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	185,000
May 27, 2026	0.40	0.40	0.40	0.40	0.40	-	65,000
May 26, 2026	0.43	0.44	0.39	0.40	0.40	-3.61%	525,000
May 22, 2026	0.39	0.42	0.39	0.42	0.42	6.41%	75,000
May 21, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	140,000
May 20, 2026	0.39	0.42	0.39	0.41	0.41	3.80%	105,000
May 19, 2026	0.44	0.44	0.40	0.40	0.40	-3.66%	175,000
May 18, 2026	0.44	0.45	0.41	0.41	0.41	-	260,000
May 15, 2026	0.39	0.43	0.39	0.41	0.41	15.49%	340,000
May 14, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	205,000
May 13, 2026	0.38	0.38	0.34	0.35	0.35	-7.89%	185,000
May 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
May 11, 2026	0.37	0.38	0.35	0.38	0.38	-2.56%	725,000
May 8, 2026	0.36	0.39	0.36	0.39	0.39	2.63%	75,000
May 7, 2026	0.38	0.38	0.38	0.38	0.38	-	-
May 6, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	25,000
May 5, 2026	0.36	0.36	0.36	0.36	0.36	-	20,000
May 4, 2026	0.38	0.38	0.36	0.36	0.36	-	70,000
Apr 30, 2026	0.37	0.37	0.34	0.36	0.36	-5.26%	275,000
Apr 29, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	50,000
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	-	135,000
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	-3.70%	15,000
Apr 24, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 23, 2026	0.41	0.41	0.39	0.41	0.41	-	40,000
Apr 22, 2026	0.39	0.41	0.38	0.41	0.41	5.19%	115,000
Apr 21, 2026	0.40	0.41	0.39	0.39	0.39	-4.94%	165,000
Apr 20, 2026	0.41	0.41	0.41	0.41	0.41	-	255,000
Apr 17, 2026	0.41	0.41	0.41	0.41	0.41	-	55,000
Apr 16, 2026	0.41	0.41	0.41	0.41	0.41	-	65,000
Apr 15, 2026	0.40	0.42	0.39	0.41	0.41	-2.41%	490,000
Apr 14, 2026	0.42	0.42	0.40	0.42	0.42	-	185,000
Apr 13, 2026	0.44	0.44	0.40	0.42	0.42	1.22%	15,000
Apr 10, 2026	0.45	0.47	0.41	0.41	0.41	-10.87%	195,000
Apr 9, 2026	0.48	0.48	0.45	0.46	0.46	2.22%	345,000
Apr 8, 2026	0.43	0.46	0.42	0.45	0.45	9.76%	290,000
Apr 2, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	205,000
Apr 1, 2026	0.41	0.42	0.39	0.42	0.42	2.47%	125,000
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	210,000
Mar 30, 2026	0.41	0.44	0.36	0.40	0.40	1.27%	1,310,000
Mar 27, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	70,000
Mar 26, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	430,000
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