TBEA Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.25	30.50	29.89	29.95	-	-2.06%	165,219,708
Feb 26, 2026	30.15	30.90	29.70	30.58	30.58	1.19%	293,943,600
Feb 25, 2026	29.90	30.50	29.60	30.22	30.22	1.14%	302,742,700
Feb 24, 2026	29.15	30.21	29.03	29.88	29.88	3.93%	297,229,216
Feb 13, 2026	28.63	29.16	28.21	28.75	28.75	-0.59%	199,925,600
Feb 12, 2026	28.00	29.20	27.88	28.92	28.92	4.22%	327,303,900
Feb 11, 2026	27.69	28.10	27.63	27.75	27.75	-0.32%	130,764,900
Feb 10, 2026	28.00	28.10	27.52	27.84	27.84	-0.82%	136,476,200
Feb 9, 2026	27.87	28.19	27.47	28.07	28.07	1.89%	206,657,100
Feb 6, 2026	27.20	28.20	27.11	27.55	27.55	-0.29%	190,072,200
Feb 5, 2026	28.75	28.75	27.50	27.63	27.63	-5.05%	277,760,300
Feb 4, 2026	29.20	29.59	28.66	29.10	29.10	-0.68%	283,355,600
Feb 3, 2026	28.50	29.30	27.87	29.30	29.30	3.35%	452,050,500
Feb 2, 2026	28.43	29.45	27.99	28.35	28.35	4.23%	542,786,800
Jan 30, 2026	27.58	27.73	26.35	27.20	27.20	-1.81%	268,387,400
Jan 29, 2026	28.12	28.64	27.44	27.70	27.70	-1.28%	316,459,200
Jan 28, 2026	28.31	28.60	27.94	28.06	28.06	-0.85%	313,869,853
Jan 27, 2026	28.55	28.55	27.32	28.30	28.30	-2.65%	440,756,700
Jan 26, 2026	28.60	30.28	28.60	29.07	29.07	1.82%	592,537,100
Jan 23, 2026	28.91	29.86	28.38	28.55	28.55	-1.21%	576,804,800
Jan 22, 2026	29.60	30.50	28.58	28.90	28.90	-2.36%	437,674,200
Jan 21, 2026	29.91	30.77	29.41	29.60	29.60	-3.83%	533,292,300
Jan 20, 2026	30.90	32.99	29.11	30.78	30.78	0.92%	851,523,800
Jan 19, 2026	27.18	30.50	27.17	30.50	30.50	9.99%	743,041,700
Jan 16, 2026	30.70	30.70	27.68	27.73	27.73	-2.67%	786,662,500
Jan 15, 2026	26.20	29.00	26.20	28.49	28.49	6.19%	607,258,900
Jan 14, 2026	28.30	29.93	26.80	26.83	26.83	-1.97%	943,787,800
Jan 13, 2026	24.86	27.37	24.18	27.37	27.37	10.01%	460,202,900
Jan 12, 2026	25.98	25.99	24.75	24.88	24.88	-0.24%	331,751,059
Jan 9, 2026	24.03	25.60	23.88	24.94	24.94	3.70%	311,455,910
Jan 8, 2026	24.28	24.61	23.78	24.05	24.05	-0.58%	223,335,200
Jan 7, 2026	23.71	24.55	23.44	24.19	24.19	2.80%	258,689,100
Jan 6, 2026	22.95	23.65	22.95	23.53	23.53	2.84%	212,764,200
Jan 5, 2026	22.53	23.30	22.51	22.88	22.88	2.97%	179,120,200
Dec 31, 2025	22.58	22.65	22.18	22.22	22.22	-1.68%	123,990,600
Dec 30, 2025	22.50	22.78	22.40	22.60	22.60	-0.48%	110,948,000
Dec 29, 2025	23.30	23.31	22.65	22.71	22.71	-3.20%	171,726,500
Dec 26, 2025	23.01	23.79	22.99	23.46	23.46	1.43%	204,451,600
Dec 25, 2025	23.09	23.50	22.88	23.13	23.13	0.04%	142,889,500
Dec 24, 2025	22.95	23.40	22.50	23.12	23.12	0.57%	180,522,100
Dec 23, 2025	22.47	23.00	22.15	22.99	22.99	2.36%	183,907,372
Dec 22, 2025	21.98	22.60	21.92	22.46	22.46	2.65%	152,608,400
Dec 19, 2025	21.80	22.08	21.70	21.88	21.88	1.20%	92,148,900
Dec 18, 2025	21.94	22.02	21.62	21.62	21.62	-2.92%	125,282,600
Dec 17, 2025	21.78	22.45	21.60	22.27	22.27	1.14%	161,674,800
Dec 16, 2025	22.99	23.00	21.90	22.02	22.02	-5.37%	232,157,600
Dec 15, 2025	23.90	24.29	23.11	23.27	23.27	-2.27%	301,475,100
Dec 12, 2025	22.36	24.11	22.35	23.81	23.81	6.58%	408,270,600
Dec 11, 2025	22.00	23.16	22.00	22.34	22.34	1.64%	284,968,165
Dec 10, 2025	22.45	22.50	21.56	21.98	21.98	-1.87%	153,976,900