TBEA Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	18.05	18.21	17.83	18.12	18.12	0.06%	49,242,283
Sep 15, 2026	18.43	18.44	18.10	18.11	18.11	-1.95%	49,722,408
Sep 14, 2026	18.60	18.80	18.45	18.47	18.47	-1.34%	42,247,410
Sep 11, 2026	18.90	18.92	18.42	18.72	18.72	-1.53%	69,801,902
Sep 10, 2026	19.14	19.18	18.95	19.01	19.01	-1.40%	47,110,899
Sep 9, 2026	19.09	19.29	18.95	19.28	19.28	1.05%	69,353,235
Sep 8, 2026	18.92	19.10	18.84	19.08	19.08	0.74%	50,208,273
Sep 7, 2026	18.93	19.06	18.80	18.94	18.94	0.32%	47,814,646
Sep 4, 2026	18.92	19.14	18.80	18.88	18.88	0.27%	68,571,458
Sep 3, 2026	18.83	18.97	18.72	18.83	18.83	0.27%	36,241,853
Sep 2, 2026	18.99	18.99	18.70	18.78	18.78	-1.31%	51,115,222
Sep 1, 2026	19.14	19.17	19.00	19.03	19.03	-0.52%	52,029,926
Aug 31, 2026	19.23	19.23	18.97	19.13	19.13	-0.88%	48,400,573
Aug 28, 2026	19.25	19.43	19.21	19.30	19.30	-0.31%	45,420,276
Aug 27, 2026	19.25	19.38	19.03	19.36	19.36	0.52%	62,347,235
Aug 26, 2026	18.99	19.30	18.90	19.26	19.26	1.37%	57,079,064
Aug 25, 2026	19.01	19.17	18.81	19.00	19.00	-	54,932,411
Aug 24, 2026	19.49	19.49	18.81	19.00	19.00	-5.24%	141,572,971
Aug 21, 2026	19.92	20.11	19.87	20.05	20.05	-	44,415,503
Aug 20, 2026	20.33	20.52	20.00	20.05	20.05	-1.28%	55,766,322
Aug 19, 2026	20.65	20.68	20.16	20.31	20.31	-2.21%	78,841,674
Aug 18, 2026	21.08	21.19	20.71	20.77	20.77	-1.75%	60,107,249
Aug 17, 2026	20.95	21.15	20.66	21.14	21.14	1.29%	69,355,866
Aug 14, 2026	20.98	21.00	20.65	20.87	20.87	-0.67%	69,022,225
Aug 13, 2026	21.35	21.43	21.00	21.01	21.01	-1.55%	91,623,322
Aug 12, 2026	21.35	21.49	21.26	21.34	21.34	-0.19%	63,038,214
Aug 11, 2026	21.48	21.61	21.24	21.38	21.38	-0.42%	72,865,156
Aug 10, 2026	21.34	21.80	21.34	21.47	21.47	0.66%	105,196,801
Aug 7, 2026	21.21	21.36	21.03	21.33	21.33	0.71%	89,381,111
Aug 6, 2026	21.65	21.68	21.11	21.18	21.18	-2.13%	106,498,753
Aug 5, 2026	21.29	21.75	21.11	21.64	21.64	1.22%	151,323,582
Aug 4, 2026	21.44	21.56	21.07	21.38	21.38	-	122,043,331
Aug 3, 2026	20.98	21.51	20.93	21.38	21.38	2.10%	127,522,784
Jul 31, 2026	20.68	21.04	20.57	20.94	20.94	0.92%	110,619,357
Jul 30, 2026	20.45	20.81	20.36	20.75	20.75	0.48%	88,720,873
Jul 29, 2026	20.25	20.82	20.12	20.65	20.65	1.98%	113,670,372
Jul 28, 2026	20.36	20.36	20.01	20.25	20.25	-1.94%	94,653,897
Jul 27, 2026	20.49	20.80	20.21	20.65	20.65	1.28%	119,562,387
Jul 24, 2026	21.10	21.10	20.33	20.39	20.39	-5.29%	200,760,500
Jul 23, 2026	19.92	21.70	19.78	21.53	21.53	8.85%	287,255,714
Jul 22, 2026	19.45	20.08	19.29	19.78	19.78	1.44%	124,721,394
Jul 21, 2026	19.51	19.52	19.02	19.50	19.50	1.56%	128,655,621
Jul 20, 2026	18.66	19.30	18.66	19.20	19.20	2.89%	138,494,797
Jul 17, 2026	18.80	19.42	18.60	18.66	18.66	-1.17%	128,472,855
Jul 16, 2026	19.07	19.20	18.81	18.88	18.88	-1.26%	73,401,286
Jul 15, 2026	19.28	19.47	19.08	19.12	19.12	-0.93%	72,627,936
Jul 14, 2026	19.08	19.30	18.65	19.30	19.30	0.84%	105,886,189
Jul 13, 2026	20.07	20.15	19.13	19.14	19.14	-4.59%	110,102,956
Jul 10, 2026	20.06	20.49	19.91	20.06	20.06	0.10%	114,146,759
Jul 9, 2026	20.00	20.08	19.27	20.04	20.04	-0.05%	137,871,821