TFBS Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.10	20.30	19.45	20.15	20.15	-0.25%	42,680
Feb 10, 2026	21.05	21.05	20.20	20.20	20.20	0.25%	11,505
Feb 9, 2026	21.00	21.00	20.15	20.15	20.15	-2.89%	6,500
Feb 6, 2026	21.00	21.00	20.10	20.75	20.75	1.72%	8,900
Feb 5, 2026	20.95	20.95	20.20	20.40	20.40	0.49%	32,050
Feb 4, 2026	19.60	20.50	19.60	20.30	20.30	2.53%	22,580
Feb 3, 2026	20.45	20.45	19.80	19.80	19.80	-1.00%	7,005
Feb 2, 2026	19.70	20.00	19.60	20.00	20.00	0.50%	14,010
Jan 30, 2026	19.70	20.00	19.70	19.90	19.90	-3.40%	12,021
Jan 29, 2026	20.60	20.60	20.60	20.60	20.60	0.49%	1
Jan 28, 2026	19.60	20.50	19.60	20.50	20.50	3.02%	50,090
Jan 27, 2026	19.60	20.50	19.60	19.90	19.90	-2.21%	33,100
Jan 26, 2026	19.50	20.35	19.50	20.35	20.35	2.26%	51,500
Jan 23, 2026	20.50	20.50	19.60	19.90	19.90	-2.93%	10,700
Jan 22, 2026	19.50	20.50	19.50	20.50	20.50	1.99%	2,808
Jan 21, 2026	20.00	20.20	19.55	20.10	20.10	3.08%	46,951
Jan 20, 2026	19.00	19.95	18.80	19.50	19.50	-1.27%	111,609
Jan 19, 2026	19.80	20.35	19.10	19.75	19.75	-1.74%	286,913
Jan 16, 2026	20.10	20.45	19.00	20.10	20.10	-	293,873
Jan 15, 2026	20.00	20.10	19.50	20.10	20.10	-0.99%	117,458
Jan 14, 2026	20.30	20.40	20.00	20.30	20.30	1.50%	20,150
Jan 13, 2026	20.50	20.50	19.80	20.00	20.00	-1.48%	64,200
Jan 12, 2026	20.45	20.45	20.30	20.30	20.30	2.01%	4,150
Jan 9, 2026	20.20	20.50	19.50	19.90	19.90	-1.00%	30,580
Jan 8, 2026	20.40	20.80	19.50	20.10	20.10	-1.95%	95,538
Jan 7, 2026	21.15	21.15	20.50	20.50	20.50	-2.84%	8,300
Jan 6, 2026	21.35	21.35	20.30	21.10	21.10	-0.94%	12,496
Jan 5, 2026	20.30	21.30	20.30	21.30	21.30	4.67%	3,970
Jan 2, 2026	21.60	21.60	20.20	20.35	20.35	-4.91%	33,340
Dec 31, 2025	23.45	23.45	19.90	21.40	21.40	-8.55%	99,310
Dec 30, 2025	22.65	23.55	22.65	23.40	23.40	3.31%	23,610
Dec 29, 2025	24.20	24.70	21.75	22.65	22.65	-9.58%	48,969
Dec 26, 2025	20.50	26.30	20.50	25.05	25.05	22.20%	77,494
Dec 24, 2025	20.20	20.50	19.90	20.50	20.50	2.50%	17,255
Dec 23, 2025	20.00	20.00	20.00	20.00	20.00	-	2,040
Dec 22, 2025	19.40	20.00	19.40	20.00	20.00	-1.96%	24,310
Dec 19, 2025	20.40	20.40	20.40	20.40	20.40	5.15%	150
Dec 18, 2025	20.40	20.40	19.40	19.40	19.40	-4.67%	145
Dec 17, 2025	20.45	20.45	19.50	20.35	20.35	0.74%	38,910
Dec 16, 2025	20.30	20.50	19.55	20.20	20.20	-3.12%	39,450
Dec 15, 2025	20.80	20.85	20.70	20.85	20.85	-0.71%	17,030
Dec 12, 2025	20.80	21.70	20.50	21.00	21.00	-1.18%	24,015
Dec 11, 2025	21.30	21.30	20.45	21.25	21.25	-	20,870
Dec 10, 2025	20.50	21.25	20.50	21.25	21.25	-0.47%	4,300
Dec 9, 2025	21.40	21.40	20.50	21.35	21.35	-0.70%	16,620
Dec 8, 2025	21.60	21.60	21.50	21.50	21.50	-0.46%	20
Dec 5, 2025	20.90	21.60	20.90	21.60	21.60	-0.23%	23,036
Dec 4, 2025	21.20	21.65	21.20	21.65	21.65	0.23%	13,649
Dec 3, 2025	21.50	21.65	21.50	21.60	21.60	2.86%	7,100
Dec 2, 2025	21.90	21.90	20.05	21.00	21.00	-3.67%	56,587