Tbi Motion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	56.80	57.40	56.20	56.90	-	1.25%	484,554
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
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