Tribe Property Technologies Inc. (TRPTF)
OTCMKTS · Delayed Price · Currency is USD
0.18495
-0.0099 (-5.08%)
At close: Mar 26, 2026
TRPTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.31 | 0.17 | 0.18 | 0.18 | -2.70% | 44,000 |
| Mar 26, 2026 | 0.20 | 0.30 | 0.18 | 0.19 | 0.18 | -5.08% | 14,000 |
| Mar 24, 2026 | 0.31 | 0.31 | 0.19 | 0.19 | 0.19 | -4.83% | 29,000 |
| Mar 23, 2026 | 0.16 | 0.25 | 0.16 | 0.20 | 0.20 | 23.97% | 28,000 |
| Mar 20, 2026 | 0.16 | 0.28 | 0.16 | 0.17 | 0.17 | -40.32% | 29,000 |
| Mar 19, 2026 | 0.19 | 0.28 | 0.19 | 0.28 | 0.28 | 61.49% | 6,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.46% | 10,100 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.58% | 37,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.75% | 750 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.91% | 3,000 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -14.77% | 3,000 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.05% | 500 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.40% | 500 |
| Dec 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.62% | 1,200 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.53% | 5,600 |
| Dec 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.46% | 3,200 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,500 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.56% | 2,000 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.55% | 6,000 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.68% | 50,000 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.24% | 5,000 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.38% | 81,000 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.54% | 5,000 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | 300 |