Tribe Property Technologies Inc. (TRPTF)
OTCMKTS · Delayed Price · Currency is USD
0.1634
-0.0022 (-1.33%)
At close: Sep 3, 2026
TRPTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.33% | 10,000 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.73% | 5,000 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.11 | 0.17 | 0.17 | 35.71% | 15,000 |
| Aug 25, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -11.47% | 30,000 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.65% | 5,000 |
| Jun 1, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 18.08% | 10,000 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.05% | 15,000 |
| May 28, 2026 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -11.32% | 15,000 |
| May 27, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 0.85% | 15,000 |
| May 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -12.26% | 10,000 |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.21% | 5,000 |
| May 12, 2026 | 0.20 | 0.20 | 0.15 | 0.19 | 0.19 | 59.98% | 22,000 |
| May 11, 2026 | 0.12 | 0.17 | 0.10 | 0.12 | 0.12 | -17.00% | 22,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.91% | 5,000 |
| May 1, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 17.36% | 7,029 |
| Apr 30, 2026 | 0.15 | 0.17 | 0.13 | 0.13 | 0.13 | -32.02% | 17,000 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.05% | 500 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.70% | 5,000 |
| Apr 14, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 5.67% | 10,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.86% | 5,000 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.85% | 5,000 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -10.57% | 10,000 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.10 | 0.18 | 0.18 | 2.16% | 29,000 |
| Apr 6, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | - | 16,000 |
| Apr 2, 2026 | 0.14 | 0.25 | 0.09 | 0.17 | 0.17 | 6.04% | 18,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.48% | 1,000 |
| Mar 31, 2026 | 0.46 | 0.46 | 0.17 | 0.17 | 0.17 | 4.16% | 18,000 |
| Mar 30, 2026 | 0.17 | 0.27 | 0.17 | 0.17 | 0.17 | -7.86% | 72,000 |
| Mar 27, 2026 | 0.18 | 0.31 | 0.17 | 0.18 | 0.18 | -2.68% | 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 | -4.84% | 29,000 |
| Mar 23, 2026 | 0.16 | 0.25 | 0.16 | 0.20 | 0.20 | 23.94% | 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 | 3.56% | 37,000 |