T-Bull Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	1.77	1.77	1.77	1.77	1.77	-1.12%	25
Sep 7, 2026	1.43	1.79	1.43	1.79	1.79	-	1,492
Sep 3, 2026	1.68	1.79	1.68	1.79	1.79	14.01%	18
Sep 2, 2026	1.57	1.57	1.57	1.57	1.57	-	120
Sep 1, 2026	1.43	1.57	1.43	1.57	1.57	9.79%	910
Aug 31, 2026	1.45	1.45	1.43	1.43	1.43	-1.38%	505
Aug 27, 2026	1.44	1.45	1.44	1.45	1.45	-3.33%	1,051
Aug 25, 2026	1.50	1.50	1.50	1.50	1.50	-3.23%	2,165
Aug 24, 2026	1.56	1.56	1.55	1.55	1.55	-0.64%	1,100
Aug 20, 2026	1.56	1.56	1.56	1.56	1.56	-8.24%	404
Aug 18, 2026	1.55	1.70	1.55	1.70	1.70	9.68%	140
Aug 17, 2026	1.55	1.55	1.55	1.55	1.55	-	860
Aug 10, 2026	1.36	1.55	1.36	1.55	1.55	3.33%	548
Aug 7, 2026	1.50	1.50	1.50	1.50	1.50	-3.23%	300
Aug 6, 2026	1.55	1.55	1.55	1.55	1.55	-1.90%	384
Aug 5, 2026	1.54	1.58	1.54	1.58	1.58	2.60%	800
Aug 4, 2026	1.54	1.54	1.54	1.54	1.54	-	219
Jul 31, 2026	1.54	1.54	1.54	1.54	1.54	-14.44%	100
Jul 29, 2026	1.80	1.80	1.80	1.80	1.80	16.88%	1,400
Jul 28, 2026	1.54	1.54	1.54	1.54	1.54	-17.65%	200
Jul 22, 2026	1.70	1.87	1.70	1.87	1.87	10.00%	1,302
Jul 21, 2026	1.70	1.70	1.70	1.70	1.70	-10.05%	773
Jul 20, 2026	1.73	1.89	1.73	1.89	1.89	-	2,150
Jul 17, 2026	1.89	1.89	1.89	1.89	1.89	-	50
Jul 15, 2026	1.90	1.90	1.89	1.89	1.89	-0.53%	250
Jul 14, 2026	1.90	1.90	1.90	1.90	1.90	0.53%	899
Jul 13, 2026	1.89	1.89	1.89	1.89	1.89	21.15%	779
Jul 10, 2026	1.67	1.67	1.56	1.56	1.56	-6.59%	526
Jul 9, 2026	1.67	1.67	1.67	1.67	1.67	-16.50%	650
Jul 7, 2026	2.00	2.00	2.00	2.00	2.00	-	1,265
Jul 6, 2026	2.00	2.00	2.00	2.00	2.00	-	10
Jun 30, 2026	2.00	2.00	2.00	2.00	2.00	-0.99%	732
Jun 29, 2026	2.02	2.02	2.02	2.02	2.02	1.00%	35
Jun 25, 2026	2.00	2.00	2.00	2.00	2.00	-2.91%	500
Jun 24, 2026	2.20	2.20	2.06	2.06	2.06	-14.88%	785
Jun 23, 2026	2.42	2.42	2.42	2.42	2.42	-	200
Jun 19, 2026	2.42	2.42	2.42	2.42	2.42	2.54%	1,200
Jun 18, 2026	2.36	2.36	2.36	2.36	2.36	5.36%	1,000
Jun 17, 2026	2.24	2.24	2.24	2.24	2.24	-7.44%	104
Jun 15, 2026	2.42	2.42	2.42	2.42	2.42	-	485
May 28, 2026	2.42	2.42	2.42	2.42	2.42	-	150
May 27, 2026	2.42	2.42	2.42	2.42	2.42	0.83%	139
May 26, 2026	2.40	2.40	2.40	2.40	2.40	-	91
May 25, 2026	2.42	2.42	2.40	2.40	2.40	-0.83%	1,514
May 22, 2026	2.42	2.42	2.42	2.42	2.42	-1.63%	1,500
May 21, 2026	2.46	2.46	2.46	2.46	2.46	-	455
May 20, 2026	2.48	2.48	2.46	2.46	2.46	-4.65%	900
May 18, 2026	2.64	2.64	2.58	2.58	2.58	-13.42%	3,390
May 15, 2026	2.98	2.98	2.98	2.98	2.98	-6.29%	234
May 13, 2026	3.18	3.18	3.18	3.18	3.18	9.66%	3