Tbi Motion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	56.20	59.50	55.70	57.10	57.10	1.42%	2,096,958
Sep 14, 2026	57.50	57.50	55.40	56.30	56.30	-3.10%	1,076,624
Sep 11, 2026	56.50	59.70	56.40	58.10	58.10	0.17%	1,194,645
Sep 10, 2026	58.00	58.50	57.10	58.00	58.00	0.52%	919,447
Sep 9, 2026	57.90	59.10	57.40	57.70	57.70	-	1,201,500
Sep 8, 2026	59.80	59.80	57.50	57.70	57.70	-3.51%	1,477,861
Sep 7, 2026	61.30	62.80	59.80	59.80	59.80	-1.64%	2,336,680
Sep 4, 2026	61.30	62.60	59.70	60.80	60.80	2.18%	2,458,576
Sep 3, 2026	61.50	63.60	59.50	59.50	59.50	-	6,251,572
Sep 2, 2026	59.20	61.60	59.10	59.50	59.50	0.17%	2,221,663
Sep 1, 2026	58.80	60.40	58.00	59.40	59.40	0.51%	1,435,468
Aug 31, 2026	59.10	60.80	58.80	59.10	59.10	-1.83%	1,637,054
Aug 28, 2026	62.50	62.80	59.50	60.20	60.20	-1.95%	3,387,439
Aug 27, 2026	58.20	62.30	58.20	61.40	61.40	7.16%	5,548,955
Aug 26, 2026	56.80	57.70	56.20	57.30	57.30	1.96%	800,682
Aug 25, 2026	56.80	56.80	54.80	56.20	56.20	-1.06%	1,028,890
Aug 24, 2026	57.80	58.80	56.80	56.80	56.80	-1.73%	997,649
Aug 21, 2026	59.00	59.70	57.30	57.80	57.80	-1.70%	1,193,680
Aug 20, 2026	60.50	61.50	58.10	58.80	58.80	-1.01%	2,615,827
Aug 19, 2026	60.80	63.60	59.10	59.40	59.40	-3.73%	6,538,152
Aug 18, 2026	61.90	62.80	59.50	61.70	61.70	0.82%	3,315,248
Aug 17, 2026	60.20	65.30	60.20	61.20	61.20	2.51%	5,219,661
Aug 14, 2026	60.00	60.60	59.00	59.70	59.70	-1.00%	2,118,488
Aug 13, 2026	60.90	62.20	59.70	60.30	60.30	-0.50%	4,600,140
Aug 12, 2026	58.30	60.90	58.00	60.60	60.60	3.95%	4,156,117
Aug 11, 2026	59.60	59.60	57.60	58.30	58.30	-2.51%	2,552,482
Aug 10, 2026	59.00	60.60	57.30	59.80	59.80	-0.33%	9,299,135
Aug 7, 2026	55.50	61.30	55.10	60.00	60.00	7.53%	13,004,988
Aug 6, 2026	53.60	56.40	52.70	55.80	55.80	4.10%	4,447,134
Aug 5, 2026	51.00	55.00	50.60	53.60	53.60	7.20%	3,655,063
Aug 4, 2026	47.70	50.40	47.70	50.00	50.00	2.04%	1,685,026
Aug 3, 2026	44.90	49.85	44.00	49.00	49.00	8.05%	2,044,014
Jul 31, 2026	45.20	46.15	44.65	45.35	45.35	7.46%	859,587
Jul 30, 2026	43.25	45.20	42.20	42.20	42.20	-6.12%	1,204,506
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