Tbi Motion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.30	43.80	42.50	43.55	43.55	-1.02%	941,267
Mar 26, 2026	45.75	45.75	44.00	44.00	44.00	-2.65%	1,329,271
Mar 25, 2026	44.80	46.40	44.55	45.20	45.20	3.43%	1,447,736
Mar 24, 2026	45.00	45.95	43.00	43.70	43.70	-	1,200,330
Mar 23, 2026	43.55	45.95	42.70	43.70	43.70	-1.35%	1,200,747
Mar 20, 2026	46.50	46.50	44.00	44.30	44.30	-3.38%	1,110,126
Mar 19, 2026	46.80	47.65	45.70	45.85	45.85	-1.93%	1,263,762
Mar 18, 2026	49.30	49.30	46.35	46.75	46.75	-4.49%	2,593,931
Mar 17, 2026	49.50	50.30	48.30	48.95	48.95	-0.71%	1,955,044
Mar 16, 2026	49.70	51.10	48.60	49.30	49.30	1.44%	1,875,713
Mar 13, 2026	47.05	49.45	46.90	48.60	48.60	0.83%	1,683,934
Mar 12, 2026	47.40	48.50	46.60	48.20	48.20	0.63%	1,585,795
Mar 11, 2026	46.05	48.15	46.05	47.90	47.90	6.21%	1,854,175
Mar 10, 2026	43.50	46.50	43.50	45.10	45.10	3.92%	1,909,168
Mar 9, 2026	43.20	43.95	42.30	43.40	43.40	-7.56%	1,495,569
Mar 6, 2026	47.10	47.35	46.10	46.95	46.95	-1.05%	959,741
Mar 5, 2026	48.75	49.60	47.20	47.45	47.45	0.96%	1,555,164
Mar 4, 2026	48.75	49.75	46.05	47.00	47.00	-5.43%	2,407,109
Mar 3, 2026	51.90	52.20	48.80	49.70	49.70	-2.36%	3,319,781
Mar 2, 2026	49.15	53.40	48.80	50.90	50.90	-1.55%	4,801,922
Feb 26, 2026	50.40	52.80	50.40	51.70	51.70	2.38%	4,641,904
Feb 25, 2026	52.80	52.90	50.10	50.50	50.50	-3.63%	4,664,641
Feb 24, 2026	51.20	53.00	50.30	52.40	52.40	1.95%	9,722,302
Feb 23, 2026	47.90	52.00	47.70	51.40	51.40	7.42%	7,433,561
Feb 11, 2026	46.90	49.90	46.20	47.85	47.85	2.57%	3,664,702
Feb 10, 2026	47.30	47.90	46.30	46.65	46.65	-3.32%	2,887,866
Feb 9, 2026	45.55	48.45	45.00	48.25	48.25	9.16%	3,516,004
Feb 6, 2026	45.50	45.70	43.00	44.20	44.20	-3.49%	1,462,202
Feb 5, 2026	47.65	47.70	45.60	45.80	45.80	-4.88%	1,621,618
Feb 4, 2026	46.25	49.40	46.05	48.15	48.15	2.99%	2,744,431
Feb 3, 2026	46.10	47.05	45.60	46.75	46.75	2.30%	1,639,285
Feb 2, 2026	46.80	47.05	45.05	45.70	45.70	-4.49%	2,179,139
Jan 30, 2026	49.55	49.70	47.10	47.85	47.85	-3.92%	3,563,711
Jan 29, 2026	51.20	53.80	49.70	49.80	49.80	0.20%	9,394,577
Jan 28, 2026	49.10	50.40	48.00	49.70	49.70	1.12%	4,964,789
Jan 27, 2026	50.10	50.40	48.55	49.15	49.15	-2.87%	4,781,279
Jan 26, 2026	50.50	51.50	49.35	50.60	50.60	1.61%	7,054,185
Jan 23, 2026	48.90	52.50	48.75	49.80	49.80	2.68%	14,866,570
Jan 22, 2026	51.30	52.00	48.50	48.50	48.50	-2.71%	23,404,300
Jan 21, 2026	46.80	49.85	45.80	49.85	49.85	9.92%	15,315,030
Jan 20, 2026	42.80	45.75	42.00	45.35	45.35	6.46%	12,564,100
Jan 19, 2026	39.65	42.60	39.65	42.60	42.60	9.94%	7,055,217
Jan 16, 2026	40.20	40.60	38.75	38.75	38.75	-0.51%	5,343,593
Jan 15, 2026	38.10	39.45	37.55	38.95	38.95	3.87%	3,442,316
Jan 14, 2026	36.30	37.80	36.30	37.50	37.50	3.88%	1,684,079
Jan 13, 2026	36.00	36.35	35.50	36.10	36.10	1.26%	810,948
Jan 12, 2026	35.85	36.75	35.65	35.65	35.65	-0.56%	770,371
Jan 9, 2026	36.95	38.00	35.65	35.85	35.85	-2.85%	990,959
Jan 8, 2026	37.75	37.80	36.60	36.90	36.90	-2.89%	1,191,313
Jan 7, 2026	38.35	38.85	37.05	38.00	38.00	0.26%	3,338,287