TFBS Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	21.50	24.10	21.50	23.40	23.40	8.84%	83,551
Jul 20, 2026	21.35	21.50	20.90	21.50	21.50	4.88%	3,325
Jul 17, 2026	20.75	21.05	20.50	20.50	20.50	1.49%	22,000
Jul 16, 2026	20.10	20.20	20.10	20.20	20.20	1.00%	4,000
Jul 15, 2026	20.10	20.20	20.00	20.00	20.00	-0.25%	10,000
Jul 14, 2026	20.20	20.40	20.05	20.05	20.05	-4.52%	19,000
Jul 13, 2026	21.00	21.00	20.50	21.00	21.00	1.45%	1,505
Jul 9, 2026	20.60	20.70	20.60	20.70	20.70	0.49%	4,980
Jul 8, 2026	20.70	20.70	20.60	20.60	20.60	-0.48%	10,000
Jul 3, 2026	20.70	20.70	20.70	20.70	20.70	-	10
Jul 2, 2026	20.70	20.70	20.70	20.70	20.70	5.08%	10
Jul 1, 2026	20.70	20.70	19.70	19.70	19.70	-1.50%	1,550
Jun 29, 2026	20.50	20.50	20.00	20.00	20.00	1.52%	2,000
Jun 26, 2026	19.70	19.70	19.70	19.70	19.70	-1.50%	500
Jun 25, 2026	19.90	20.05	19.90	20.00	20.00	0.25%	7,000
Jun 23, 2026	20.30	20.45	19.75	19.95	19.95	-2.68%	40,320
Jun 22, 2026	20.50	20.50	20.50	20.50	20.50	3.02%	1,000
Jun 18, 2026	20.15	20.15	19.70	19.90	19.90	-1.49%	7,000
Jun 17, 2026	20.10	20.50	20.00	20.20	20.20	0.50%	11,001
Jun 16, 2026	19.50	20.10	19.50	20.10	20.10	3.08%	119
Jun 15, 2026	19.60	20.10	19.50	19.50	19.50	-2.50%	9,180
Jun 12, 2026	19.60	20.00	19.60	20.00	20.00	1.27%	5,050
Jun 11, 2026	19.60	19.80	19.60	19.75	19.75	-1.25%	8,000
Jun 10, 2026	20.50	20.50	19.65	20.00	20.00	0.50%	2,001
Jun 8, 2026	20.30	20.30	19.90	19.90	19.90	-2.93%	2,500
Jun 5, 2026	20.00	20.60	20.00	20.50	20.50	-	15,100
Jun 4, 2026	20.50	20.50	19.50	20.50	20.50	-	30,400
Jun 3, 2026	20.50	20.50	20.50	20.50	20.50	0.24%	2,000
Jun 1, 2026	20.45	20.45	20.45	20.45	20.45	2.25%	100
May 29, 2026	19.50	20.10	19.50	20.00	20.00	-0.25%	12,271
May 28, 2026	20.10	20.10	19.50	20.05	20.05	-0.25%	6,960
May 27, 2026	20.50	20.50	20.00	20.10	20.10	-	22,551
May 26, 2026	20.55	20.70	20.00	20.10	20.10	-4.29%	57,268
May 25, 2026	21.20	21.20	19.50	21.00	21.00	-4.98%	26,301
May 22, 2026	22.00	22.10	21.15	22.10	22.10	-2.21%	15,608
May 20, 2026	22.60	23.15	22.60	22.60	22.60	0.44%	4,149
May 19, 2026	23.30	23.30	22.25	22.50	22.50	-7.02%	17,409
May 18, 2026	23.80	24.20	23.50	24.20	24.20	1.89%	16,050
May 13, 2026	23.00	23.75	23.00	23.75	23.75	3.04%	6,620
May 12, 2026	23.00	24.10	23.00	23.05	23.05	-0.22%	11,320
May 11, 2026	23.00	23.10	23.00	23.10	23.10	-2.12%	6,000
May 8, 2026	24.55	24.60	23.45	23.60	23.60	-4.07%	28,980
May 7, 2026	26.60	27.85	24.60	24.60	24.60	-7.69%	61,075
May 6, 2026	25.45	26.70	25.40	26.65	26.65	7.24%	56,302
May 5, 2026	22.85	25.95	22.85	24.85	24.85	3.76%	114,964
May 4, 2026	23.65	23.95	22.80	23.95	23.95	1.91%	36,283
Apr 30, 2026	24.50	24.50	22.60	23.50	23.50	-3.89%	167,780
Apr 29, 2026	21.05	25.00	21.05	24.45	24.45	16.71%	278,038
Apr 28, 2026	20.05	20.95	20.05	20.95	20.95	0.72%	1,010
Apr 27, 2026	22.00	22.00	20.40	20.80	20.80	-1.42%	144,781