TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.65	33.76	33.42	33.56	33.56	0.87%	514,641
Mar 4, 2026	33.20	33.28	33.05	33.27	33.27	0.51%	347,688
Mar 3, 2026	33.38	33.40	32.87	33.10	33.10	0.52%	894,960
Mar 2, 2026	32.64	33.09	32.64	32.93	32.93	2.05%	1,108,091
Feb 27, 2026	32.32	32.43	32.22	32.27	32.27	-1.16%	635,927
Feb 26, 2026	32.76	32.77	32.58	32.65	32.65	-0.91%	297,317
Feb 25, 2026	32.99	33.02	32.75	32.95	32.95	0.40%	193,666
Feb 24, 2026	32.82	32.97	32.77	32.82	32.82	-0.52%	235,636
Feb 23, 2026	33.13	33.14	32.77	32.99	32.99	-0.51%	288,260
Feb 20, 2026	32.99	33.54	32.99	33.16	33.16	0.39%	336,941
Feb 19, 2026	33.21	33.22	32.96	33.03	33.03	-0.36%	283,734
Feb 18, 2026	32.97	33.15	32.87	33.15	33.15	0.88%	272,683
Feb 17, 2026	32.78	32.92	32.67	32.86	32.86	-0.48%	337,326
Feb 13, 2026	33.00	33.07	32.87	33.02	33.02	-0.66%	657,676
Feb 12, 2026	33.96	33.96	33.22	33.24	33.24	-2.75%	407,878
Feb 11, 2026	34.21	34.27	33.87	34.18	34.18	1.06%	269,427
Feb 10, 2026	34.04	34.04	33.80	33.82	33.82	-2.28%	376,843
Feb 9, 2026	34.83	34.99	34.56	34.61	34.61	-0.03%	231,500
Feb 6, 2026	34.64	34.84	34.59	34.62	34.62	-	341,180
Feb 5, 2026	35.00	35.17	34.59	34.62	34.62	-2.09%	838,836
Feb 4, 2026	35.27	35.41	35.17	35.36	35.36	0.60%	186,116
Feb 3, 2026	35.41	35.44	35.14	35.15	35.15	-0.40%	244,718
Feb 2, 2026	34.94	35.32	34.93	35.29	35.29	0.51%	466,807
Jan 30, 2026	34.94	35.11	34.78	35.11	35.11	1.15%	358,655
Jan 29, 2026	35.09	35.14	34.62	34.71	34.71	-0.06%	500,255
Jan 28, 2026	34.80	34.94	34.67	34.73	34.73	0.40%	297,790
Jan 27, 2026	34.32	34.64	34.22	34.59	34.59	1.35%	326,579
Jan 26, 2026	34.08	34.21	33.99	34.13	34.13	-0.87%	616,266
Jan 23, 2026	34.50	34.76	34.35	34.43	34.43	-0.46%	400,024
Jan 22, 2026	34.95	35.02	34.54	34.59	34.59	-0.83%	480,671
Jan 21, 2026	35.31	35.45	34.75	34.88	34.88	-1.55%	695,378
Jan 20, 2026	35.45	35.53	35.16	35.43	35.43	2.64%	1,030,196
Jan 16, 2026	34.26	34.58	34.12	34.52	34.52	1.38%	284,194
Jan 15, 2026	33.84	34.07	33.81	34.05	34.05	0.06%	223,661
Jan 14, 2026	34.39	34.39	33.98	34.03	34.03	-1.28%	276,874
Jan 13, 2026	34.36	34.66	34.36	34.47	34.47	-0.26%	211,271
Jan 12, 2026	34.68	34.77	34.38	34.56	34.56	0.76%	197,524
Jan 9, 2026	34.83	34.96	34.29	34.30	34.30	-1.44%	311,076
Jan 8, 2026	34.79	34.86	34.63	34.80	34.80	1.16%	156,536
Jan 7, 2026	34.38	34.66	34.27	34.40	34.40	-1.26%	324,666
Jan 6, 2026	34.93	35.14	34.80	34.84	34.84	0.40%	363,576
Jan 5, 2026	34.91	34.94	34.63	34.70	34.70	-0.60%	380,530
Jan 2, 2026	34.64	34.93	34.02	34.91	34.91	-0.09%	436,144
Dec 31, 2025	34.46	34.94	34.31	34.94	34.94	1.81%	286,839
Dec 30, 2025	34.43	34.45	34.18	34.32	34.32	0.44%	243,213
Dec 29, 2025	34.25	34.35	34.14	34.17	34.17	-0.61%	121,144
Dec 26, 2025	34.10	34.49	34.07	34.38	34.38	0.64%	229,781
Dec 24, 2025	34.33	34.44	34.11	34.16	34.16	-1.70%	244,994
Dec 23, 2025	35.22	35.23	34.75	34.75	34.44	-0.63%	409,453
Dec 22, 2025	34.90	35.03	34.88	34.97	34.66	0.34%	240,057
Dec 19, 2025	34.76	34.89	34.63	34.85	34.54	0.99%	283,144
Dec 18, 2025	34.58	34.62	34.38	34.51	34.20	-0.92%	243,221
Dec 17, 2025	34.98	34.98	34.69	34.83	34.52	0.40%	251,324
Dec 16, 2025	35.30	35.32	34.69	34.69	34.38	-1.34%	298,742
Dec 15, 2025	34.90	35.16	34.75	35.16	34.85	0.20%	369,917
Dec 12, 2025	35.16	35.31	35.08	35.09	34.78	1.45%	351,135
Dec 11, 2025	34.12	34.59	33.99	34.59	34.28	0.44%	289,317
Dec 10, 2025	34.62	34.74	34.18	34.44	34.14	-0.69%	507,820
Dec 9, 2025	34.38	34.74	34.26	34.68	34.37	-0.29%	355,621
Dec 8, 2025	34.47	34.97	34.47	34.78	34.47	0.81%	570,341
Dec 5, 2025	34.18	34.57	34.18	34.50	34.19	1.11%	505,594
Dec 4, 2025	33.87	34.19	33.86	34.12	33.82	1.16%	188,996
Dec 3, 2025	33.88	34.00	33.69	33.73	33.43	-0.59%	285,446
Dec 2, 2025	34.11	34.21	33.83	33.93	33.63	-0.06%	334,210
Dec 1, 2025	33.89	34.01	33.82	33.95	33.65	2.60%	617,996
Nov 28, 2025	32.78	33.31	32.78	33.09	32.80	0.95%	440,284
Nov 26, 2025	33.12	33.38	32.78	32.78	32.49	-0.88%	329,906
Nov 25, 2025	33.04	33.13	32.82	33.07	32.78	-0.51%	690,909
Nov 24, 2025	33.30	33.38	33.18	33.24	32.95	-1.22%	424,749
Nov 21, 2025	33.48	33.83	33.45	33.65	33.35	-0.30%	827,091
Nov 20, 2025	33.97	33.97	33.63	33.75	33.45	-0.76%	328,189
Nov 19, 2025	33.77	34.06	33.73	34.01	33.71	0.06%	402,951
Nov 18, 2025	33.66	34.09	33.61	33.99	33.69	0.41%	501,865
Nov 17, 2025	33.87	33.95	33.70	33.85	33.55	-0.47%	268,529
Nov 14, 2025	33.36	34.02	33.31	34.01	33.71	1.16%	468,435
Nov 13, 2025	33.28	33.62	33.22	33.62	33.32	1.60%	308,685
Nov 12, 2025	33.19	33.24	32.93	33.09	32.80	-0.30%	221,985
Nov 11, 2025	33.20	33.30	33.11	33.19	32.90	-0.93%	282,477
Nov 10, 2025	33.50	33.60	33.38	33.50	33.20	0.09%	212,531
Nov 7, 2025	33.58	33.60	33.22	33.47	33.17	0.66%	343,273
Nov 6, 2025	33.41	33.47	33.21	33.25	32.96	-1.71%	471,940
Nov 5, 2025	33.48	33.95	33.45	33.83	33.53	2.02%	379,198
Nov 4, 2025	33.27	33.32	33.06	33.16	32.87	-0.27%	217,492
Nov 3, 2025	33.35	33.52	33.24	33.25	32.96	0.70%	687,565
Oct 31, 2025	32.91	33.16	32.85	33.02	32.73	0.46%	396,489
Oct 30, 2025	33.04	33.05	32.61	32.87	32.58	1.05%	802,304
Oct 29, 2025	31.94	32.56	31.94	32.53	32.24	2.14%	682,362
Oct 28, 2025	31.96	31.99	31.75	31.85	31.57	-0.31%	343,725
Oct 27, 2025	32.35	32.49	31.95	31.95	31.67	-1.14%	444,524
Oct 24, 2025	32.13	32.42	32.10	32.32	32.03	0.47%	481,181
Oct 23, 2025	32.10	32.31	31.97	32.17	31.89	1.20%	458,061
Oct 22, 2025	31.83	31.93	31.71	31.79	31.51	-0.13%	188,451
Oct 21, 2025	31.82	31.87	31.69	31.83	31.55	-0.90%	522,892
Oct 20, 2025	32.19	32.32	32.07	32.12	31.84	-0.80%	1,013,118
Oct 17, 2025	32.33	32.55	32.31	32.38	32.09	0.53%	511,720
Oct 16, 2025	32.79	32.86	32.11	32.21	31.92	-1.56%	622,329
Oct 15, 2025	32.47	32.86	32.27	32.72	32.43	0.49%	613,058
Oct 14, 2025	32.69	32.85	32.53	32.56	32.27	-0.61%	446,918
Oct 13, 2025	32.98	33.25	32.76	32.76	32.47	-	385,792
Oct 10, 2025	33.20	33.26	32.66	32.76	32.47	-2.99%	903,758