TBK & Sons Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	195,000
Nov 12, 2026	0.31	0.34	0.31	0.34	0.34	11.67%	105,000
Nov 11, 2026	0.31	0.31	0.30	0.30	0.30	-	55,000
Nov 10, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	180,000
Nov 9, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	195,000
Nov 6, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	50,000
Nov 5, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	1,000,000
Nov 4, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	255,000
Nov 3, 2026	0.31	0.34	0.30	0.32	0.32	-3.08%	395,000
Nov 2, 2026	0.33	0.34	0.33	0.33	0.33	-	165,000
Oct 30, 2026	0.35	0.35	0.31	0.33	0.33	-7.14%	1,360,000
Oct 29, 2026	0.32	0.35	0.31	0.35	0.35	16.67%	1,205,000
Oct 28, 2026	0.35	0.35	0.30	0.30	0.30	-15.49%	4,380,000
Oct 27, 2026	0.36	0.36	0.35	0.36	0.36	-	850,000
Oct 26, 2026	0.35	0.36	0.34	0.36	0.36	7.58%	665,000
Oct 23, 2026	0.33	0.33	0.33	0.33	0.33	-	150,000
Oct 22, 2026	0.38	0.38	0.32	0.33	0.33	-12.00%	575,000
Oct 21, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	490,000
Oct 20, 2026	0.41	0.41	0.39	0.39	0.39	-6.10%	265,000
Oct 16, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	10,000
Oct 15, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 14, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 13, 2026	0.41	0.41	0.41	0.41	0.41	-	140,000
Oct 12, 2026	0.41	0.41	0.41	0.41	0.41	-	140,000
Oct 9, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	40,000
Oct 8, 2026	0.42	0.42	0.40	0.40	0.40	-7.06%	785,000
Oct 7, 2026	0.43	0.43	0.41	0.43	0.43	-2.30%	655,000
Oct 6, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	270,000
Oct 5, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	75,000
Oct 2, 2026	0.47	0.47	0.43	0.44	0.44	-6.38%	215,000
Sep 30, 2026	0.46	0.48	0.45	0.47	0.47	-2.08%	375,000
Sep 29, 2026	0.49	0.51	0.47	0.48	0.48	-2.04%	475,000
Sep 28, 2026	0.46	0.55	0.46	0.49	0.49	11.36%	1,015,000
Sep 25, 2026	0.43	0.43	0.41	0.44	0.44	6.02%	470,000
Sep 24, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	375,000
Sep 23, 2026	0.37	0.41	0.37	0.41	0.41	9.46%	700,000
Sep 22, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	20,000
Sep 21, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	135,000
Sep 18, 2026	0.40	0.40	0.38	0.38	0.38	-	51,000
Sep 17, 2026	0.38	0.39	0.37	0.38	0.38	-	280,000
Sep 16, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	233,000
Sep 15, 2026	0.40	0.40	0.39	0.39	0.39	1.32%	285,000
Sep 14, 2026	0.36	0.39	0.36	0.38	0.38	7.04%	90,000
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