TBK & Sons Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	265,000
Jul 2, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	145,000
Jun 30, 2026	0.37	0.37	0.33	0.34	0.34	4.62%	185,000
Jun 29, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	-
Jun 25, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	35,000
Jun 24, 2026	0.34	0.34	0.33	0.33	0.33	-	170,000
Jun 23, 2026	0.34	0.34	0.30	0.33	0.33	-2.94%	25,000
Jun 22, 2026	0.30	0.36	0.30	0.34	0.34	13.33%	330,000
Jun 18, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	50,000
Jun 17, 2026	0.33	0.33	0.31	0.31	0.31	5.08%	35,000
Jun 16, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	135,000
Jun 15, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	105,000
Jun 12, 2026	0.31	0.40	0.30	0.31	0.31	-	570,000
Jun 11, 2026	0.33	0.33	0.30	0.31	0.31	-6.15%	490,000
Jun 10, 2026	0.32	0.33	0.31	0.33	0.33	-1.52%	305,000
Jun 9, 2026	0.36	0.36	0.33	0.33	0.33	-5.71%	380,000
Jun 8, 2026	0.37	0.38	0.34	0.35	0.35	-7.89%	420,000
Jun 5, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	195,000
Jun 4, 2026	0.41	0.41	0.40	0.40	0.40	-8.05%	200,000
Jun 3, 2026	0.44	0.44	0.41	0.44	0.44	-2.25%	100,000
Jun 2, 2026	0.43	0.46	0.43	0.45	0.45	3.49%	190,000
Jun 1, 2026	0.40	0.47	0.40	0.43	0.43	7.50%	80,000
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