Tritax Big Box REIT plc (TTBXF)
OTCMKTS · Delayed Price · Currency is USD
1.965
+0.055 (2.88%)
Jul 31, 2025, 2:15 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 31, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.88% | 5,237 |
| Jul 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50% | 372 |
| Jul 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 11, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | 1.52% | 4,860 |
| Jul 10, 2025 | 2.01 | 2.02 | 1.97 | 1.97 | 1.97 | -5.29% | 300 |
| Jul 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.16% | 400 |
| Jun 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.92% | 1,986 |
| Jun 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 3,892 |
| Jun 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 31,097 |
| Jun 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.24% | 2,560 |
| Jun 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | 1,933 |
| Jun 12, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 11, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 10, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 9, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 6, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.25% | 100 |
| Jun 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 53,004 |
| Jun 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 2, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| May 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.83% | 4,782 |
| May 29, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| May 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.95% | 1,096 |
| May 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |