TBEA Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.60	27.61	27.19	27.25	-	-1.98%	72,214,153
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%	121,323,145
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%	216,858,872
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%	262,088,663
Apr 14, 2026	27.26	27.56	26.93	27.48	27.48	2.08%	161,063,273
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%	152,584,028
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%	144,072,954
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
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%	297,229,200