Tbi Motion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	47.80	49.00	43.00	44.95	44.95	-5.67%	2,076,154
Jul 28, 2026	49.30	49.55	47.60	47.65	47.65	-6.57%	1,141,384
Jul 27, 2026	50.50	51.00	49.30	51.00	51.00	1.19%	686,288
Jul 24, 2026	51.60	52.20	50.40	50.40	50.40	-4.18%	714,541
Jul 23, 2026	54.10	54.50	51.50	52.60	52.60	-1.50%	987,526
Jul 22, 2026	52.10	54.30	51.60	53.40	53.40	4.30%	1,281,982
Jul 21, 2026	50.60	52.00	50.50	51.20	51.20	2.50%	752,428
Jul 20, 2026	51.70	52.00	48.00	49.95	49.95	-3.20%	1,381,111
Jul 17, 2026	54.10	55.80	51.60	51.60	51.60	-8.67%	1,836,167
Jul 16, 2026	55.30	56.60	54.00	56.50	56.50	1.25%	901,363
Jul 15, 2026	56.30	56.30	54.80	55.80	55.80	0.90%	907,346
Jul 14, 2026	58.30	58.30	52.70	55.30	55.30	-5.47%	3,795,004
Jul 13, 2026	59.00	62.50	58.00	58.50	58.50	-1.35%	1,742,189
Jul 9, 2026	60.50	61.30	59.00	59.30	59.30	0.34%	1,552,297
Jul 8, 2026	61.00	61.00	58.00	59.10	59.10	-3.11%	1,772,572
Jul 7, 2026	65.20	65.20	59.50	61.00	61.00	-4.39%	2,628,067
Jul 6, 2026	64.10	65.50	63.30	63.80	63.80	-0.31%	4,198,552
Jul 3, 2026	64.00	66.50	63.00	64.00	64.00	2.73%	14,071,759
Jul 2, 2026	56.30	62.30	55.60	62.30	62.30	9.88%	3,971,337
Jul 1, 2026	56.40	58.10	56.00	56.70	56.70	2.16%	1,774,865
Jun 30, 2026	56.60	56.60	55.40	55.50	55.50	-0.18%	1,688,341
Jun 29, 2026	55.50	57.10	55.10	55.60	55.60	0.36%	955,987
Jun 26, 2026	58.50	58.50	55.30	55.40	55.40	-5.94%	1,823,548
Jun 25, 2026	60.60	60.70	58.70	58.90	58.90	-2.00%	1,353,301
Jun 24, 2026	59.50	60.10	58.20	60.10	60.10	1.01%	1,461,150
Jun 23, 2026	62.70	62.70	59.10	59.50	59.50	-4.19%	2,175,926
Jun 22, 2026	61.70	62.70	61.00	62.10	62.10	1.47%	2,166,937
Jun 18, 2026	59.50	61.20	59.50	61.20	61.20	3.20%	2,000,086
Jun 17, 2026	59.00	59.90	58.20	59.30	59.30	-0.50%	1,973,743
Jun 16, 2026	62.20	62.30	59.30	59.60	59.60	-2.93%	2,696,913
Jun 15, 2026	62.90	63.50	61.40	61.40	61.40	-0.16%	2,432,627
Jun 12, 2026	62.70	63.30	61.10	61.50	61.50	0.82%	2,183,728
Jun 11, 2026	61.00	62.10	59.10	61.00	61.00	-1.45%	2,895,360
Jun 10, 2026	65.40	68.60	61.60	61.90	61.90	-6.92%	4,378,938
Jun 9, 2026	65.40	67.00	64.90	66.50	66.50	2.62%	2,725,977
Jun 8, 2026	62.70	65.50	62.70	64.80	64.80	-6.90%	3,736,925
Jun 5, 2026	70.90	73.60	69.50	69.60	69.60	-1.83%	8,619,588
Jun 4, 2026	72.00	73.30	70.40	70.90	70.90	-1.53%	5,089,798
Jun 3, 2026	76.80	76.80	71.20	72.00	72.00	-6.86%	12,991,670
Jun 2, 2026	80.00	81.90	74.40	77.30	77.30	2.52%	27,763,840
Jun 1, 2026	70.80	75.40	70.80	75.40	75.40	9.91%	18,060,800
May 29, 2026	66.80	69.10	66.00	68.60	68.60	4.57%	5,876,432
May 28, 2026	67.30	68.80	65.00	65.60	65.60	-2.38%	5,889,865
May 27, 2026	72.80	72.80	66.30	67.20	67.20	-6.41%	11,779,250
May 26, 2026	72.40	74.50	70.00	71.80	71.80	-1.24%	9,989,921
May 25, 2026	73.70	79.50	72.30	72.70	72.70	0.14%	16,077,790
May 22, 2026	69.10	74.10	68.70	72.60	72.60	4.46%	11,091,730
May 21, 2026	68.10	69.80	67.30	69.50	69.50	2.66%	6,590,152
May 20, 2026	72.00	72.90	67.20	67.70	67.70	-6.62%	12,882,120
May 19, 2026	71.00	75.90	69.50	72.50	72.50	2.11%	20,613,750