TBEA Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	28.17	28.63	28.01	28.32	-	0.64%	121,512,186
Mar 19, 2026	28.60	28.86	28.00	28.14	28.14	-3.33%	181,897,400
Mar 18, 2026	28.70	29.17	28.29	29.11	29.11	1.82%	178,756,616
Mar 17, 2026	29.45	29.78	28.58	28.59	28.59	-2.42%	191,533,900
Mar 16, 2026	30.32	30.45	28.96	29.30	29.30	-3.36%	229,413,500
Mar 13, 2026	30.85	31.33	30.20	30.32	30.32	-1.69%	204,549,600
Mar 12, 2026	31.04	31.26	30.38	30.84	30.84	-0.64%	213,173,700
Mar 11, 2026	31.87	31.90	30.90	31.04	31.04	-2.57%	310,469,600
Mar 10, 2026	32.69	32.74	31.65	31.86	31.86	-2.75%	353,286,000
Mar 9, 2026	31.81	33.15	31.80	32.76	32.76	1.64%	421,073,200
Mar 6, 2026	32.40	33.26	32.18	32.23	32.23	-1.68%	417,543,800
Mar 5, 2026	31.40	33.28	31.40	32.78	32.78	6.19%	552,995,600
Mar 4, 2026	29.11	31.59	29.11	30.87	30.87	4.01%	410,071,100
Mar 3, 2026	31.40	31.63	29.65	29.68	29.68	-5.75%	377,892,700
Mar 2, 2026	29.96	32.15	29.90	31.49	31.49	3.79%	397,733,600
Feb 27, 2026	30.25	30.63	29.89	30.34	30.34	-0.78%	260,583,500
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