TBEA Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.92	26.00	25.23	25.35	25.35	-2.16%	125,437,500
May 28, 2026	26.10	26.27	25.46	25.91	25.91	-0.58%	123,398,000
May 27, 2026	26.04	26.59	25.93	26.06	26.06	0.12%	128,912,842
May 26, 2026	26.30	26.31	25.87	26.03	26.03	-2.00%	115,323,293
May 25, 2026	26.44	26.99	26.31	26.56	26.56	2.08%	128,785,000
May 22, 2026	25.90	26.04	25.77	26.02	26.02	0.42%	91,701,570
May 21, 2026	26.69	26.79	25.85	25.91	25.91	-2.92%	161,190,400
May 20, 2026	27.12	27.12	26.60	26.69	26.69	-1.95%	108,914,000
May 19, 2026	26.79	27.37	26.56	27.22	27.22	1.72%	131,698,500
May 18, 2026	26.63	27.08	26.50	26.76	26.76	-0.59%	125,220,100
May 15, 2026	27.70	27.92	26.81	26.92	26.92	-3.03%	200,118,300
May 14, 2026	29.13	29.19	27.75	27.76	27.76	-4.70%	253,395,800
May 13, 2026	28.96	29.67	28.54	29.13	29.13	0.66%	360,731,600
May 12, 2026	27.98	29.29	27.80	28.94	28.94	3.43%	352,850,900
May 11, 2026	27.32	28.28	27.32	27.98	27.98	2.87%	253,425,400
May 8, 2026	27.60	27.61	27.00	27.20	27.20	-2.16%	168,841,500
May 7, 2026	27.85	28.03	27.51	27.80	27.80	0.07%	170,184,800
May 6, 2026	26.90	27.96	26.89	27.78	27.78	3.58%	215,000,200
Apr 30, 2026	27.22	27.22	26.75	26.82	26.82	-1.58%	119,261,100
Apr 29, 2026	26.85	27.30	26.48	27.25	27.25	1.53%	129,057,100
Apr 28, 2026	26.45	27.20	26.14	26.84	26.84	1.21%	145,033,000
Apr 27, 2026	26.92	26.94	26.50	26.52	26.52	-1.63%	117,554,800
Apr 24, 2026	27.50	27.51	26.86	26.96	26.96	-2.60%	139,784,900
Apr 23, 2026	27.60	28.27	27.35	27.68	27.68	0.69%	192,971,800
Apr 22, 2026	27.42	27.67	27.33	27.49	27.49	-0.22%	121,323,100
Apr 21, 2026	27.90	27.93	27.37	27.55	27.55	-1.22%	115,273,300
Apr 20, 2026	27.34	28.00	26.81	27.89	27.89	2.09%	216,858,800
Apr 17, 2026	27.80	27.80	27.30	27.32	27.32	-2.25%	158,467,200
Apr 16, 2026	27.75	27.96	27.11	27.95	27.95	-0.96%	218,568,200
Apr 15, 2026	27.75	28.54	27.56	28.22	28.22	2.69%	262,088,600
Apr 14, 2026	27.26	27.56	26.93	27.48	27.48	2.08%	161,063,200
Apr 13, 2026	26.74	26.99	26.43	26.92	26.92	-0.63%	130,620,900
Apr 10, 2026	26.99	27.35	26.80	27.09	27.09	1.35%	152,584,000
Apr 9, 2026	26.60	27.04	26.20	26.73	26.73	-0.71%	126,892,600
Apr 8, 2026	26.00	26.98	26.00	26.92	26.92	6.19%	184,049,500
Apr 7, 2026	25.50	25.72	25.22	25.35	25.35	-0.59%	96,259,900
Apr 3, 2026	26.21	26.32	25.39	25.50	25.50	-2.56%	144,838,800
Apr 2, 2026	26.82	27.37	26.06	26.17	26.17	-2.28%	144,072,900
Apr 1, 2026	26.98	27.08	26.50	26.78	26.78	1.06%	128,957,600
Mar 31, 2026	27.77	27.96	26.50	26.50	26.50	-4.57%	191,245,600
Mar 30, 2026	27.84	28.07	27.52	27.77	27.77	-1.70%	111,936,800
Mar 27, 2026	27.80	28.45	27.70	28.25	28.25	-0.25%	98,003,430
Mar 26, 2026	29.00	29.00	28.16	28.32	28.32	-2.61%	137,837,500
Mar 25, 2026	28.67	29.26	28.67	29.08	29.08	2.00%	197,983,100
Mar 24, 2026	28.50	28.60	27.60	28.51	28.51	1.28%	194,492,700
Mar 23, 2026	27.66	28.97	27.33	28.15	28.15	0.50%	272,733,300
Mar 20, 2026	28.17	28.63	28.00	28.01	28.01	-0.46%	166,629,100
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%	178,756,600
Mar 17, 2026	29.45	29.78	28.58	28.59	28.59	-2.42%	191,533,900