TRUBAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	0.58	0.58	0.56	0.56	0.56	2.36%	23,000
Oct 17, 2025	0.55	0.56	0.54	0.55	0.55	2.40%	32,239
Oct 16, 2025	0.56	0.56	0.54	0.54	0.54	-7.06%	1,200
Oct 15, 2025	0.60	0.60	0.57	0.58	0.58	1.40%	95,165
Oct 14, 2025	0.57	0.57	0.57	0.57	0.57	-	162,500
Oct 13, 2025	0.57	0.57	0.57	0.57	0.57	-1.70%	10,963
Oct 10, 2025	0.62	0.62	0.58	0.58	0.58	-2.86%	90,000
Oct 9, 2025	0.60	0.60	0.58	0.60	0.60	-2.62%	39,414
Oct 8, 2025	0.58	0.63	0.58	0.61	0.61	4.26%	164,381
Oct 7, 2025	0.59	0.62	0.57	0.59	0.59	-1.92%	71,288
Oct 6, 2025	0.62	0.62	0.57	0.60	0.60	-2.59%	274,216
Oct 3, 2025	0.65	0.65	0.62	0.62	0.62	-0.09%	27,856
Oct 2, 2025	0.63	0.63	0.61	0.62	0.62	1.58%	40,145
Oct 1, 2025	0.61	0.61	0.61	0.61	0.61	-0.26%	49,500
Sep 30, 2025	0.58	0.61	0.58	0.61	0.61	5.77%	118,915
Sep 29, 2025	0.57	0.58	0.57	0.58	0.58	0.65%	23,508
Sep 26, 2025	0.59	0.59	0.57	0.57	0.57	-0.20%	54,895
Sep 25, 2025	0.58	0.58	0.57	0.57	0.57	-1.17%	125,600
Sep 24, 2025	0.58	0.58	0.58	0.58	0.58	-	29,014
Sep 23, 2025	0.60	0.60	0.58	0.58	0.58	-6.19%	20,353
Sep 22, 2025	0.62	0.62	0.62	0.62	0.62	1.95%	42,514
Sep 19, 2025	0.61	0.61	0.61	0.61	0.61	5.48%	15,845
Sep 18, 2025	0.57	0.58	0.56	0.58	0.58	-5.35%	28,000
Sep 17, 2025	0.60	0.61	0.60	0.61	0.61	-1.23%	12,250
Sep 16, 2025	0.60	0.62	0.60	0.62	0.62	3.72%	21,500
Sep 15, 2025	0.61	0.61	0.59	0.59	0.59	0.36%	57,451
Sep 12, 2025	0.57	0.59	0.56	0.59	0.59	7.96%	43,000
Sep 11, 2025	0.56	0.56	0.55	0.55	0.55	-0.48%	45,000
Sep 10, 2025	0.54	0.56	0.54	0.55	0.55	5.77%	42,660
Sep 9, 2025	0.52	0.52	0.52	0.52	0.52	-	19,520
Sep 8, 2025	0.54	0.54	0.52	0.52	0.52	-3.44%	135,703
Sep 5, 2025	0.55	0.55	0.52	0.54	0.54	-1.42%	71,938
Sep 4, 2025	0.48	0.55	0.48	0.55	0.55	14.74%	252,853
Sep 3, 2025	0.48	0.48	0.45	0.48	0.48	-1.05%	62,652
Sep 2, 2025	0.48	0.49	0.47	0.48	0.48	-4.35%	270,075
Aug 29, 2025	0.49	0.51	0.48	0.50	0.50	-0.38%	20,411
Aug 28, 2025	0.51	0.51	0.50	0.50	0.50	-2.90%	119,200
Aug 27, 2025	0.56	0.56	0.45	0.52	0.52	-9.42%	1,098,781
Aug 26, 2025	0.61	0.62	0.52	0.57	0.57	-18.11%	978,127
Aug 25, 2025	0.73	0.75	0.70	0.70	0.70	-2.08%	300,171
Aug 22, 2025	0.72	0.72	0.71	0.72	0.72	0.79%	12,073
Aug 21, 2025	0.73	0.73	0.71	0.71	0.71	-1.19%	29,150
Aug 20, 2025	0.69	0.72	0.69	0.72	0.72	5.19%	345,588
Aug 19, 2025	0.69	0.69	0.68	0.68	0.68	1.73%	54,255
Aug 18, 2025	0.69	0.69	0.67	0.67	0.67	0.57%	22,009
Aug 15, 2025	0.69	0.69	0.66	0.67	0.67	-0.28%	106,957
Aug 14, 2025	0.65	0.67	0.65	0.67	0.67	3.97%	5,250
Aug 13, 2025	0.65	0.66	0.64	0.64	0.64	0.69%	10,087
Aug 12, 2025	0.63	0.65	0.63	0.64	0.64	0.86%	61,438
Aug 11, 2025	0.65	0.65	0.63	0.63	0.63	-2.51%	27,000