The Brand House Collective, Inc. (TBHC)
NASDAQ: TBHC · Real-Time Price · USD
1.040
-0.010 (-0.95%)
At close: Feb 20, 2026, 4:00 PM EST
1.030
-0.010 (-0.98%)
After-hours: Feb 20, 2026, 6:58 PM EST
TBHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 14,113 |
| Feb 19, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 18,023 |
| Feb 18, 2026 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 4.04% | 54,481 |
| Feb 17, 2026 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -4.81% | 49,614 |
| Feb 13, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 2.97% | 32,877 |
| Feb 12, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -3.81% | 122,357 |
| Feb 11, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 132,760 |
| Feb 10, 2026 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | -0.92% | 31,391 |
| Feb 9, 2026 | 1.11 | 1.11 | 1.04 | 1.09 | 1.09 | - | 75,816 |
| Feb 6, 2026 | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | 5.83% | 44,566 |
| Feb 5, 2026 | 1.10 | 1.11 | 1.03 | 1.03 | 1.03 | -8.04% | 381,135 |
| Feb 4, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -3.45% | 96,254 |
| Feb 3, 2026 | 1.21 | 1.22 | 1.12 | 1.16 | 1.16 | -4.53% | 110,278 |
| Feb 2, 2026 | 1.20 | 1.23 | 1.07 | 1.22 | 1.22 | 1.25% | 215,085 |
| Jan 30, 2026 | 1.20 | 1.30 | 1.14 | 1.20 | 1.20 | -1.64% | 320,643 |
| Jan 29, 2026 | 1.22 | 1.28 | 1.20 | 1.22 | 1.22 | - | 127,707 |
| Jan 28, 2026 | 1.27 | 1.33 | 1.22 | 1.22 | 1.22 | -3.94% | 21,374 |
| Jan 27, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | - | 19,752 |
| Jan 26, 2026 | 1.29 | 1.32 | 1.21 | 1.27 | 1.27 | -3.05% | 42,162 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -7.09% | 73,778 |
| Jan 22, 2026 | 1.33 | 1.45 | 1.33 | 1.41 | 1.41 | 7.63% | 61,300 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 53,985 |
| Jan 20, 2026 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 54,672 |
| Jan 16, 2026 | 1.35 | 1.40 | 1.33 | 1.37 | 1.37 | 1.48% | 31,333 |
| Jan 15, 2026 | 1.27 | 1.41 | 1.27 | 1.35 | 1.35 | 6.30% | 64,026 |
| Jan 14, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 0.79% | 42,310 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 77,959 |
| Jan 12, 2026 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 27,649 |
| Jan 9, 2026 | 1.30 | 1.34 | 1.28 | 1.31 | 1.31 | 2.34% | 49,703 |
| Jan 8, 2026 | 1.20 | 1.32 | 1.20 | 1.28 | 1.28 | 5.79% | 135,249 |
| Jan 7, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | - | 43,981 |
| Jan 6, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | - | 92,981 |
| Jan 5, 2026 | 1.20 | 1.25 | 1.11 | 1.21 | 1.21 | 2.54% | 249,867 |
| Jan 2, 2026 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 173,663 |
| Dec 31, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | - | 115,118 |
| Dec 30, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 104,340 |
| Dec 29, 2025 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 170,209 |
| Dec 26, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 47,007 |
| Dec 24, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 50,888 |
| Dec 23, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 101,097 |
| Dec 22, 2025 | 1.20 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 73,819 |
| Dec 19, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 45,180 |
| Dec 18, 2025 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 62,277 |
| Dec 17, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 83,696 |
| Dec 16, 2025 | 1.14 | 1.25 | 1.14 | 1.23 | 1.23 | 5.13% | 199,570 |
| Dec 15, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -3.31% | 200,323 |
| Dec 12, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 42,460 |
| Dec 11, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 70,136 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 104,625 |
| Dec 9, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 3.31% | 102,766 |