Tbi Motion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	74.00	75.50	68.20	68.60	68.60	-9.38%	20,684,195
May 7, 2026	72.90	75.70	71.00	75.70	75.70	9.87%	22,444,945
May 6, 2026	69.70	70.60	65.50	68.90	68.90	-0.58%	13,791,760
May 5, 2026	68.70	73.00	68.00	69.30	69.30	1.32%	18,641,050
May 4, 2026	69.60	71.00	66.00	68.40	68.40	-0.15%	23,992,610
Apr 30, 2026	64.60	69.80	63.80	68.50	68.50	7.87%	27,139,619
Apr 29, 2026	62.50	66.70	62.40	63.50	63.50	4.44%	20,913,783
Apr 28, 2026	55.50	60.80	53.80	60.80	60.80	9.95%	10,892,129
Apr 27, 2026	54.50	55.50	50.60	55.30	55.30	2.79%	3,449,405
Apr 24, 2026	56.20	57.60	53.50	53.80	53.80	-2.00%	3,807,968
Apr 23, 2026	59.10	59.40	53.30	54.90	54.90	-7.11%	7,849,593
Apr 22, 2026	58.90	62.80	58.10	59.10	59.10	-	10,420,010
Apr 21, 2026	59.20	59.50	56.00	59.10	59.10	0.51%	8,854,394
Apr 20, 2026	58.70	59.60	57.00	58.80	58.80	1.55%	13,360,070
Apr 17, 2026	52.70	58.10	52.60	57.90	57.90	9.45%	16,717,100
Apr 16, 2026	54.00	54.40	51.40	52.90	52.90	-0.94%	4,736,794
Apr 15, 2026	54.50	55.00	51.90	53.40	53.40	2.89%	15,389,360
Apr 14, 2026	49.00	51.90	48.30	51.90	51.90	9.96%	10,696,280
Apr 13, 2026	45.45	47.95	44.60	47.20	47.20	7.52%	4,069,252
Apr 10, 2026	44.00	44.55	42.55	43.90	43.90	1.86%	1,043,747
Apr 9, 2026	43.95	44.25	42.95	43.10	43.10	-0.58%	739,259
Apr 8, 2026	42.60	44.70	42.60	43.35	43.35	3.21%	1,108,315
Apr 7, 2026	41.60	42.30	41.15	42.00	42.00	2.94%	684,905
Apr 2, 2026	42.50	42.85	40.70	40.80	40.80	-2.63%	767,047
Apr 1, 2026	42.20	42.90	41.75	41.90	41.90	1.82%	636,117
Mar 31, 2026	42.95	44.15	41.00	41.15	41.15	-2.49%	1,781,884
Mar 30, 2026	42.05	42.55	41.45	42.20	42.20	-3.10%	800,251
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