TRUBAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	1.19	1.19	1.18	1.18	1.18	-	11,150
Feb 2, 2026	1.18	1.18	1.18	1.18	1.18	-	5,088
Jan 29, 2026	1.18	1.18	1.16	1.18	1.18	-	40,310
Jan 27, 2026	1.18	1.18	1.17	1.18	1.18	-	149,798
Jan 26, 2026	1.18	1.18	1.18	1.18	1.18	0.43%	50,202
Jan 23, 2026	1.17	1.18	1.17	1.18	1.18	-0.09%	16,877
Jan 22, 2026	1.17	1.18	1.17	1.18	1.18	0.51%	13,900
Jan 21, 2026	1.17	1.17	1.17	1.17	1.17	-0.59%	3,006
Jan 20, 2026	1.18	1.18	1.18	1.18	1.18	0.60%	37,900
Jan 16, 2026	1.17	1.17	1.17	1.17	1.17	-0.51%	460,638
Jan 15, 2026	1.17	1.18	1.17	1.18	1.18	0.51%	40,257
Jan 14, 2026	1.17	1.17	1.16	1.17	1.17	0.86%	9,500
Jan 13, 2026	1.16	1.16	1.16	1.16	1.16	0.26%	11,000
Jan 9, 2026	1.15	1.16	1.15	1.16	1.16	0.43%	459,838
Jan 7, 2026	1.15	1.15	1.15	1.15	1.15	-0.43%	5,100
Jan 6, 2026	1.16	1.16	1.16	1.16	1.16	0.61%	27,900
Jan 5, 2026	1.16	1.16	1.15	1.15	1.15	0.88%	629,506
Jan 2, 2026	1.15	1.16	1.14	1.14	1.14	-2.23%	80,800
Dec 29, 2025	1.17	1.17	1.17	1.17	1.17	-0.51%	9,000
Dec 23, 2025	1.17	1.17	1.15	1.17	1.17	0.95%	13,259
Dec 22, 2025	1.16	1.16	1.16	1.16	1.16	1.84%	1,700
Dec 17, 2025	1.14	1.14	1.14	1.14	1.14	-1.55%	6,605
Dec 16, 2025	1.16	1.16	1.16	1.16	1.16	1.58%	30,217
Dec 12, 2025	1.13	1.15	1.13	1.14	1.14	-0.70%	42,588
Dec 10, 2025	1.15	1.15	1.15	1.15	1.15	1.15%	26,200
Dec 9, 2025	1.14	1.14	1.14	1.14	1.14	-1.30%	162,800
Dec 8, 2025	1.14	1.15	1.14	1.15	1.15	1.77%	136,626
Dec 5, 2025	1.14	1.14	1.13	1.13	1.13	-0.70%	32,060
Dec 4, 2025	1.14	1.14	1.13	1.14	1.14	-0.18%	21,616
Dec 3, 2025	1.14	1.14	1.14	1.14	1.14	0.88%	32,800
Dec 2, 2025	1.13	1.13	1.13	1.13	1.13	0.89%	157,050
Dec 1, 2025	1.13	1.13	1.12	1.12	1.12	-	106,446
Nov 28, 2025	1.12	1.12	1.12	1.12	1.12	-	221,555
Nov 26, 2025	1.12	1.13	1.12	1.12	1.12	-0.27%	52,400
Nov 25, 2025	1.10	1.12	1.10	1.12	1.12	1.17%	250,582
Nov 24, 2025	1.10	1.13	1.09	1.11	1.11	55.86%	1,068,172
Nov 21, 2025	0.70	0.71	0.70	0.71	0.71	1.74%	17,500
Nov 20, 2025	0.70	0.70	0.70	0.70	0.70	-1.17%	9,200
Nov 19, 2025	0.71	0.71	0.71	0.71	0.71	-0.49%	275
Nov 18, 2025	0.70	0.71	0.70	0.71	0.71	1.69%	133,950
Nov 17, 2025	0.71	0.71	0.70	0.70	0.70	-1.82%	10,300
Nov 14, 2025	0.71	0.73	0.70	0.71	0.71	1.80%	19,568
Nov 13, 2025	0.72	0.72	0.70	0.70	0.70	-3.91%	56,900
Nov 12, 2025	0.73	0.74	0.73	0.73	0.73	1.94%	41,950
Nov 11, 2025	0.68	0.72	0.68	0.72	0.72	7.68%	177,118
Nov 10, 2025	0.63	0.66	0.62	0.66	0.66	7.08%	20,100
Nov 7, 2025	0.62	0.62	0.61	0.62	0.62	3.35%	38,644
Nov 6, 2025	0.61	0.61	0.60	0.60	0.60	2.35%	88,000
Nov 5, 2025	0.59	0.59	0.59	0.59	0.59	1.07%	24,500
Nov 4, 2025	0.59	0.59	0.58	0.58	0.58	-3.61%	4,250