TBK & Sons Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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