Ttbio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	26.65	28.25	26.60	28.25	28.25	7.01%	96,910
Feb 10, 2026	25.85	26.65	25.85	26.40	26.40	1.54%	10,431
Feb 9, 2026	26.90	26.95	25.90	26.00	26.00	-3.70%	33,764
Feb 6, 2026	26.90	27.00	26.60	27.00	27.00	3.45%	15,084
Feb 5, 2026	26.10	26.20	25.90	26.10	26.10	-1.51%	22,350
Feb 4, 2026	25.95	26.60	25.95	26.50	26.50	-	31,500
Feb 3, 2026	27.00	27.00	26.00	26.50	26.50	0.38%	51,061
Feb 2, 2026	27.50	27.50	26.40	26.40	26.40	-5.55%	63,357
Jan 30, 2026	28.30	29.00	27.50	27.95	27.95	-3.45%	102,357
Jan 29, 2026	28.00	29.60	27.90	28.95	28.95	4.51%	127,275
Jan 28, 2026	28.00	28.00	27.50	27.70	27.70	-	25,253
Jan 27, 2026	28.20	28.20	27.50	27.70	27.70	-1.77%	78,952
Jan 26, 2026	27.20	28.40	27.10	28.20	28.20	1.81%	40,266
Jan 23, 2026	28.15	28.15	27.10	27.70	27.70	-2.46%	108,625
Jan 22, 2026	28.90	29.40	28.15	28.40	28.40	-3.73%	50,310
Jan 21, 2026	29.50	30.40	28.50	29.50	29.50	-1.67%	114,262
Jan 20, 2026	28.60	30.80	28.40	30.00	30.00	4.90%	213,104
Jan 19, 2026	28.15	28.90	27.90	28.60	28.60	1.78%	14,771
Jan 16, 2026	28.00	28.20	27.50	28.10	28.10	-0.53%	90,836
Jan 15, 2026	28.00	28.45	27.80	28.25	28.25	-0.70%	75,725
Jan 14, 2026	28.10	28.70	27.90	28.45	28.45	1.25%	75,411
Jan 13, 2026	28.05	28.45	27.70	28.10	28.10	-	89,224
Jan 12, 2026	27.40	28.60	26.80	28.10	28.10	2.18%	86,131
Jan 9, 2026	30.00	30.80	26.90	27.50	27.50	-10.42%	234,735
Jan 8, 2026	26.70	30.70	26.70	30.70	30.70	15.41%	409,421
Jan 7, 2026	26.35	26.80	25.90	26.60	26.60	0.76%	33,321
Jan 6, 2026	26.60	26.90	26.20	26.40	26.40	0.76%	32,976
Jan 5, 2026	27.30	27.30	26.10	26.20	26.20	-5.76%	146,940
Jan 2, 2026	26.95	27.90	26.95	27.80	27.80	2.58%	37,648
Dec 31, 2025	27.50	27.80	27.00	27.10	27.10	-1.45%	46,226
Dec 30, 2025	28.00	28.80	27.50	27.50	27.50	-1.61%	69,938
Dec 29, 2025	27.55	28.30	27.45	27.95	27.95	-0.53%	138,401
Dec 26, 2025	28.15	28.20	27.80	28.10	28.10	-0.35%	78,444
Dec 24, 2025	29.30	30.00	28.00	28.20	28.20	-3.75%	179,812
Dec 23, 2025	28.75	30.60	28.60	29.30	29.30	-	452,123
Dec 22, 2025	29.05	29.80	28.65	29.30	29.30	1.91%	39,778
Dec 19, 2025	29.10	30.40	28.75	28.75	28.75	-1.20%	61,844
Dec 18, 2025	29.10	29.10	28.60	29.10	29.10	0.52%	10,702
Dec 17, 2025	29.35	30.10	28.80	28.95	28.95	-1.36%	96,115
Dec 16, 2025	29.60	30.45	29.35	29.35	29.35	-1.01%	12,703
Dec 15, 2025	29.70	30.70	29.05	29.65	29.65	-0.84%	121,677
Dec 12, 2025	30.50	30.70	29.90	29.90	29.90	-0.66%	138,724
Dec 11, 2025	31.55	31.70	29.65	30.10	30.10	-4.60%	422,850
Dec 10, 2025	32.00	32.40	30.80	31.55	31.55	-1.71%	83,944
Dec 9, 2025	31.00	32.95	30.80	32.10	32.10	5.59%	159,519
Dec 8, 2025	30.05	30.90	29.90	30.40	30.40	0.66%	71,391
Dec 5, 2025	30.40	30.55	29.90	30.20	30.20	-0.98%	58,702
Dec 4, 2025	30.90	31.55	30.10	30.50	30.50	-2.87%	121,167
Dec 3, 2025	31.70	32.10	28.85	31.40	31.40	-2.18%	256,762
Dec 2, 2025	32.75	32.75	31.70	32.10	32.10	-1.83%	142,958