TBEA Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	54,932,410
Aug 24, 2026	19.49	19.49	18.81	19.00	19.00	-5.24%	141,572,900
Aug 21, 2026	19.92	20.11	19.87	20.05	20.05	-	44,415,500
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%	78,841,670
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%	91,623,320
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	-	122,043,300
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%	113,670,300
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%	287,255,700
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%	138,494,700
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%	114,146,700
Jul 9, 2026	20.00	20.08	19.27	20.04	20.04	-0.05%	137,871,821
Jul 8, 2026	20.60	20.72	20.03	20.05	20.05	-2.67%	85,981,997
Jul 7, 2026	21.35	21.35	20.59	20.60	20.60	-3.51%	100,149,800
Jul 6, 2026	21.78	21.98	21.27	21.35	21.35	-1.39%	82,725,270
Jul 3, 2026	21.83	22.24	21.79	22.01	21.65	0.82%	86,988,857
Jul 2, 2026	22.00	22.38	21.80	21.83	21.47	-1.93%	111,334,991
Jul 1, 2026	22.50	22.59	21.71	22.26	21.90	-1.07%	156,597,044
Jun 30, 2026	22.30	22.54	22.04	22.50	22.13	-0.31%	94,414,520
Jun 29, 2026	22.29	22.86	21.98	22.57	22.20	0.53%	117,696,178
Jun 26, 2026	23.48	23.63	22.45	22.45	22.08	-3.23%	135,079,844
Jun 25, 2026	23.50	23.53	22.99	23.20	22.82	-1.02%	108,617,703
Jun 24, 2026	23.60	23.82	23.18	23.44	23.06	-1.31%	105,808,163
Jun 23, 2026	25.05	25.05	23.61	23.75	23.36	-5.30%	194,295,239
Jun 22, 2026	23.30	25.16	22.94	25.08	24.67	7.55%	276,196,063
Jun 18, 2026	23.21	23.76	23.09	23.32	22.94	-0.51%	119,124,800
Jun 17, 2026	24.11	24.11	23.27	23.44	23.06	-2.78%	138,730,900