TRUBAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.91	0.91	0.90	0.90	-	2.27%	-
Jul 17, 2025	0.91	0.91	0.88	0.88	-	-5.38%	110,150
Jul 16, 2025	0.91	0.93	0.91	0.93	-	-	56,938
Jul 15, 2025	0.93	0.93	0.92	0.93	-	-	7,765
Jul 14, 2025	0.93	0.93	0.93	0.93	-	2.20%	8,155
Jul 11, 2025	0.94	0.94	0.90	0.91	-	-4.21%	176,850
Jul 10, 2025	0.91	0.95	0.91	0.95	-	5.56%	256,034
Jul 9, 2025	0.90	0.91	0.88	0.90	-	-	44,958
Jul 8, 2025	0.83	0.92	0.83	0.90	-	12.50%	458,753
Jul 7, 2025	0.81	0.82	0.80	0.80	-	-2.44%	257,977
Jul 4, 2025	0.80	0.83	0.80	0.82	-	3.80%	508,180
Jul 3, 2025	0.78	0.82	0.78	0.79	-	1.28%	292,580
Jul 2, 2025	0.78	0.78	0.70	0.78	-	-2.50%	366,607
Jun 30, 2025	0.79	0.81	0.79	0.80	-	-	80,910
Jun 27, 2025	0.80	0.81	0.79	0.80	-	-	29,700
Jun 26, 2025	0.84	0.85	0.78	0.80	-	-5.88%	227,896
Jun 25, 2025	0.81	0.85	0.81	0.85	-	3.66%	463,383
Jun 24, 2025	0.78	0.82	0.77	0.82	-	7.89%	303,829
Jun 23, 2025	0.79	0.79	0.76	0.76	-	-5.00%	26,403
Jun 20, 2025	0.79	0.80	0.75	0.80	-	1.27%	35,258
Jun 19, 2025	0.76	0.79	0.73	0.79	-	5.33%	67,083
Jun 18, 2025	0.78	0.78	0.75	0.75	-	-2.60%	125,538
Jun 17, 2025	0.76	0.77	0.75	0.77	-	-	96,800
Jun 16, 2025	0.81	0.82	0.76	0.77	-	-3.75%	109,610
Jun 13, 2025	0.81	0.81	0.78	0.80	-	1.27%	124,492
Jun 12, 2025	0.81	0.82	0.78	0.79	-	-2.47%	346,508
Jun 11, 2025	0.83	0.85	0.81	0.81	-	-2.41%	239,765
Jun 10, 2025	0.85	0.86	0.83	0.83	-	-1.19%	271,106
Jun 9, 2025	0.87	0.87	0.84	0.84	-	-1.18%	33,450
Jun 6, 2025	0.85	0.86	0.85	0.85	-	-1.16%	33,867
Jun 5, 2025	0.88	0.88	0.84	0.86	-	-2.27%	72,534
Jun 4, 2025	0.83	0.88	0.82	0.88	-	4.76%	286,325
Jun 3, 2025	0.86	0.86	0.83	0.84	-	-1.18%	246,112
Jun 2, 2025	0.90	0.91	0.85	0.85	-	-4.49%	152,198
May 30, 2025	0.89	0.92	0.86	0.89	-	-1.11%	185,219
May 29, 2025	0.87	0.92	0.80	0.90	-	-8.16%	1,009,233
May 28, 2025	0.97	0.98	0.95	0.98	-	2.08%	38,004
May 27, 2025	1.01	1.02	0.94	0.96	-	-6.80%	197,344
May 26, 2025	0.96	1.03	0.96	1.03	-	11.96%	90,926
May 23, 2025	0.95	0.95	0.92	0.92	-	-3.16%	161,640
May 22, 2025	0.94	0.96	0.94	0.95	-	1.06%	393,803
May 21, 2025	0.95	0.96	0.93	0.94	-	-1.05%	1,100,733
May 20, 2025	0.96	0.99	0.93	0.95	-	1.06%	549,952
May 16, 2025	0.95	0.97	0.92	0.94	-	-3.09%	347,849
May 15, 2025	0.95	0.99	0.95	0.97	-	-1.02%	265,776
May 14, 2025	1.02	1.02	0.95	0.98	-	-2.97%	761,312
May 13, 2025	0.97	1.02	0.97	1.01	-	4.12%	776,805
May 12, 2025	0.97	0.99	0.95	0.97	-	-1.02%	743,811
May 9, 2025	0.97	0.98	0.93	0.98	-	2.08%	175,434
May 8, 2025	0.99	0.99	0.94	0.96	-	-4.00%	456,615