TBK & Sons Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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