The Brand House Collective, Inc. (TBHC)
NASDAQ: TBHC · Real-Time Price · USD
1.910
+0.050 (2.69%)
Sep 18, 2025, 3:06 PM EDT - Market open
TBHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.83 | 2.00 | 1.81 | 1.86 | 1.86 | -4.62% | 292,191 |
| Sep 16, 2025 | 1.97 | 1.97 | 1.70 | 1.95 | 1.95 | 1.04% | 775,310 |
| Sep 15, 2025 | 2.37 | 2.40 | 1.92 | 1.93 | 1.93 | -18.57% | 818,349 |
| Sep 12, 2025 | 2.20 | 2.40 | 2.15 | 2.37 | 2.37 | 7.24% | 684,796 |
| Sep 11, 2025 | 1.96 | 2.26 | 1.92 | 2.21 | 2.21 | 12.18% | 529,380 |
| Sep 10, 2025 | 2.00 | 2.02 | 1.83 | 1.97 | 1.97 | -1.50% | 328,422 |
| Sep 9, 2025 | 1.97 | 2.05 | 1.84 | 2.00 | 2.00 | 6.38% | 390,018 |
| Sep 8, 2025 | 1.76 | 2.08 | 1.75 | 1.88 | 1.88 | 9.30% | 733,646 |
| Sep 5, 2025 | 1.52 | 1.72 | 1.50 | 1.72 | 1.72 | 11.69% | 235,221 |
| Sep 4, 2025 | 1.48 | 1.57 | 1.46 | 1.54 | 1.54 | 3.36% | 73,732 |
| Sep 3, 2025 | 1.50 | 1.58 | 1.48 | 1.49 | 1.49 | -1.32% | 165,039 |
| Sep 2, 2025 | 1.45 | 1.60 | 1.45 | 1.51 | 1.51 | 0.67% | 112,019 |
| Aug 29, 2025 | 1.55 | 1.57 | 1.48 | 1.50 | 1.50 | -3.23% | 66,075 |
| Aug 28, 2025 | 1.56 | 1.63 | 1.53 | 1.55 | 1.55 | -1.27% | 61,213 |
| Aug 27, 2025 | 1.56 | 1.64 | 1.55 | 1.57 | 1.57 | -0.63% | 75,852 |
| Aug 26, 2025 | 1.55 | 1.68 | 1.52 | 1.58 | 1.58 | 0.64% | 240,022 |
| Aug 25, 2025 | 1.58 | 1.62 | 1.52 | 1.57 | 1.57 | -0.63% | 183,716 |
| Aug 22, 2025 | 1.56 | 1.65 | 1.54 | 1.58 | 1.58 | 3.27% | 309,901 |
| Aug 21, 2025 | 1.45 | 1.55 | 1.41 | 1.53 | 1.53 | 4.08% | 126,212 |
| Aug 20, 2025 | 1.44 | 1.59 | 1.42 | 1.47 | 1.47 | 2.08% | 167,457 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -2.70% | 157,932 |
| Aug 18, 2025 | 1.52 | 1.54 | 1.43 | 1.48 | 1.48 | -0.67% | 138,689 |
| Aug 15, 2025 | 1.40 | 1.60 | 1.40 | 1.49 | 1.49 | 4.93% | 348,739 |
| Aug 14, 2025 | 1.47 | 1.49 | 1.30 | 1.42 | 1.42 | -5.33% | 240,778 |
| Aug 13, 2025 | 1.33 | 1.54 | 1.33 | 1.50 | 1.50 | 12.78% | 311,253 |
| Aug 12, 2025 | 1.29 | 1.37 | 1.26 | 1.33 | 1.33 | 7.26% | 109,228 |
| Aug 11, 2025 | 1.25 | 1.29 | 1.20 | 1.24 | 1.24 | - | 147,915 |
| Aug 8, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 145,262 |
| Aug 7, 2025 | 1.26 | 1.36 | 1.23 | 1.25 | 1.25 | -0.79% | 87,175 |
| Aug 6, 2025 | 1.21 | 1.31 | 1.20 | 1.26 | 1.26 | 3.28% | 86,967 |
| Aug 5, 2025 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 79,299 |
| Aug 4, 2025 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 128,331 |
| Aug 1, 2025 | 1.37 | 1.37 | 1.22 | 1.23 | 1.23 | -10.22% | 262,576 |
| Jul 31, 2025 | 1.31 | 1.45 | 1.28 | 1.37 | 1.37 | 3.01% | 387,441 |
| Jul 30, 2025 | 1.36 | 1.38 | 1.27 | 1.33 | 1.33 | -2.92% | 433,224 |
| Jul 29, 2025 | 1.55 | 1.58 | 1.32 | 1.37 | 1.37 | -17.47% | 1,691,214 |