TRUBAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	0.65	0.68	0.64	0.67	0.67	4.58%	198,331
Jul 24, 2025	0.64	0.65	0.64	0.64	0.64	3.10%	50,817
Jul 23, 2025	0.63	0.63	0.62	0.62	0.62	-4.62%	60,995
Jul 22, 2025	0.66	0.66	0.65	0.65	0.65	0.03%	11,850
Jul 21, 2025	0.65	0.66	0.65	0.65	0.65	1.12%	52,000
Jul 18, 2025	0.64	0.65	0.64	0.64	0.64	-2.52%	2,357
Jul 17, 2025	0.65	0.66	0.65	0.66	0.66	-2.41%	1,100
Jul 16, 2025	0.67	0.68	0.67	0.68	0.68	0.66%	8,060
Jul 15, 2025	0.68	0.68	0.67	0.67	0.67	0.16%	8,574
Jul 14, 2025	0.67	0.67	0.66	0.67	0.67	1.05%	27,637
Jul 11, 2025	0.67	0.67	0.66	0.66	0.66	-2.06%	13,959
Jul 10, 2025	0.67	0.68	0.67	0.68	0.68	3.12%	11,310
Jul 9, 2025	0.67	0.68	0.66	0.66	0.66	-0.41%	20,857
Jul 8, 2025	0.61	0.67	0.61	0.66	0.66	12.11%	136,301
Jul 7, 2025	0.60	0.60	0.59	0.59	0.59	-1.83%	122,625
Jul 3, 2025	0.60	0.60	0.60	0.60	0.60	5.54%	1,000
Jul 2, 2025	0.55	0.57	0.55	0.57	0.57	-2.14%	8,883
Jul 1, 2025	0.58	0.59	0.58	0.58	0.58	-0.68%	21,732
Jun 30, 2025	0.58	0.58	0.58	0.58	0.58	2.03%	5,102
Jun 27, 2025	0.59	0.59	0.57	0.57	0.57	-3.29%	75,548
Jun 26, 2025	0.61	0.61	0.58	0.59	0.59	-3.29%	76,100
Jun 25, 2025	0.60	0.61	0.59	0.61	0.61	4.12%	73,488
Jun 24, 2025	0.58	0.59	0.57	0.59	0.59	4.23%	87,702
Jun 23, 2025	0.58	0.58	0.56	0.56	0.56	-1.32%	36,200
Jun 20, 2025	0.59	0.59	0.57	0.57	0.57	2.43%	15,310
Jun 18, 2025	0.57	0.57	0.56	0.56	0.56	-1.33%	14,828
Jun 17, 2025	0.55	0.57	0.55	0.57	0.57	2.82%	159,926
Jun 16, 2025	0.59	0.61	0.55	0.55	0.55	-7.78%	171,258
Jun 13, 2025	0.59	0.60	0.58	0.60	0.60	1.00%	125,900
Jun 12, 2025	0.61	0.61	0.59	0.59	0.59	-3.67%	155,400
Jun 11, 2025	0.61	0.61	0.60	0.61	0.61	1.54%	32,850
Jun 10, 2025	0.60	0.60	0.60	0.60	0.60	-1.03%	300
Jun 9, 2025	0.62	0.62	0.61	0.61	0.61	-3.16%	37,857
Jun 6, 2025	0.62	0.64	0.62	0.63	0.63	-1.58%	22,250
Jun 5, 2025	0.62	0.64	0.62	0.64	0.64	-0.69%	51,000
Jun 4, 2025	0.61	0.64	0.61	0.64	0.64	4.30%	163,130
Jun 3, 2025	0.62	0.63	0.61	0.62	0.62	-1.23%	141,577
Jun 2, 2025	0.65	0.67	0.61	0.63	0.63	-3.75%	115,323
May 30, 2025	0.64	0.65	0.63	0.65	0.65	-	84,261
May 29, 2025	0.62	0.67	0.61	0.65	0.65	-8.27%	253,302
May 28, 2025	0.70	0.71	0.69	0.71	0.71	-2.46%	109,563