TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.41	34.43	34.12	34.15	34.15	0.06%	195,600
Jun 25, 2026	33.90	34.16	33.76	34.13	34.13	0.18%	406,684
Jun 24, 2026	34.26	34.29	34.02	34.07	34.07	-2.46%	385,849
Jun 23, 2026	35.26	35.33	35.07	35.14	34.93	-0.51%	195,507
Jun 22, 2026	35.16	35.42	35.12	35.32	35.11	1.47%	346,601
Jun 18, 2026	34.55	34.85	34.43	34.81	34.60	-0.77%	1,110,947
Jun 17, 2026	35.05	35.81	34.88	35.08	34.87	-0.31%	658,070
Jun 16, 2026	35.39	35.43	35.03	35.19	34.98	-1.04%	248,728
Jun 15, 2026	35.37	35.62	35.27	35.56	35.35	0.06%	240,289
Jun 12, 2026	35.62	35.83	35.48	35.54	35.33	0.48%	596,291
Jun 11, 2026	36.03	36.13	35.28	35.37	35.16	-2.59%	923,405
Jun 10, 2026	36.07	36.44	35.92	36.31	36.09	0.78%	407,799
Jun 9, 2026	36.18	36.35	36.01	36.03	35.81	-1.29%	653,549
Jun 8, 2026	35.99	36.50	35.90	36.50	36.28	1.14%	440,065
Jun 5, 2026	36.15	36.20	35.87	36.09	35.87	1.15%	619,204
Jun 4, 2026	35.58	35.75	35.52	35.68	35.46	-0.50%	191,174
Jun 3, 2026	35.86	36.25	35.74	35.86	35.64	0.76%	297,503
Jun 2, 2026	35.46	35.68	35.40	35.59	35.38	-0.45%	258,691
Jun 1, 2026	36.08	36.30	35.64	35.75	35.53	-0.06%	547,156
May 29, 2026	35.69	35.89	35.55	35.77	35.55	0.14%	553,514
May 28, 2026	36.01	36.11	35.63	35.72	35.50	-1.24%	1,115,423
May 27, 2026	36.11	36.19	35.91	36.17	35.95	-0.22%	509,948
May 26, 2026	36.02	36.42	36.00	36.25	36.03	-1.23%	699,789
May 22, 2026	36.69	37.07	36.63	36.70	36.48	-0.68%	614,061
May 21, 2026	37.52	37.75	36.94	36.95	36.73	-0.81%	807,198
May 20, 2026	38.01	38.08	37.12	37.25	37.03	-2.21%	1,214,410
May 19, 2026	38.13	38.28	37.86	38.09	37.86	1.57%	1,324,010
May 18, 2026	37.44	37.78	37.24	37.50	37.27	0.21%	1,411,637
May 15, 2026	37.30	37.52	37.19	37.42	37.19	3.11%	1,081,127
May 14, 2026	36.05	36.37	35.97	36.29	36.07	-0.44%	273,227
May 13, 2026	36.32	36.64	36.23	36.45	36.23	0.44%	537,027
May 12, 2026	36.13	36.35	36.07	36.29	36.07	1.37%	415,429
May 11, 2026	35.50	35.84	35.49	35.80	35.58	1.24%	216,877
May 8, 2026	35.32	35.42	35.17	35.36	35.15	-0.87%	209,537
May 7, 2026	35.12	35.71	35.12	35.67	35.45	1.08%	308,391
May 6, 2026	35.35	35.42	35.23	35.29	35.08	-1.64%	440,330
May 5, 2026	36.09	36.15	35.83	35.88	35.66	-1.02%	305,512
May 4, 2026	35.92	36.42	35.91	36.25	36.03	1.34%	796,270
May 1, 2026	35.78	35.91	35.35	35.77	35.55	-0.58%	322,107
Apr 30, 2026	35.69	36.12	35.69	35.98	35.76	0.28%	488,532
Apr 29, 2026	35.62	35.97	35.60	35.88	35.66	1.67%	1,168,199
Apr 28, 2026	35.48	35.62	35.28	35.29	35.08	-0.06%	272,137
Apr 27, 2026	35.20	35.41	35.07	35.31	35.10	0.91%	261,193
Apr 24, 2026	35.24	35.36	34.92	34.99	34.78	-0.26%	396,275
Apr 23, 2026	34.88	35.34	34.72	35.08	34.87	0.52%	552,886
Apr 22, 2026	34.70	34.97	34.62	34.90	34.69	-0.31%	315,829
Apr 21, 2026	34.73	35.16	34.66	35.01	34.80	0.95%	505,265
Apr 20, 2026	34.65	34.94	34.63	34.68	34.47	-0.03%	256,036
Apr 17, 2026	34.70	34.78	34.53	34.69	34.48	-1.67%	477,837
Apr 16, 2026	34.75	35.34	34.72	35.28	35.07	1.35%	340,823
Apr 15, 2026	34.67	34.89	34.62	34.81	34.60	0.90%	223,321
Apr 14, 2026	34.92	34.95	34.48	34.50	34.29	-1.06%	315,765
Apr 13, 2026	35.12	35.28	34.84	34.87	34.66	-0.77%	288,547
Apr 10, 2026	34.99	35.19	34.92	35.14	34.93	0.77%	269,824
Apr 9, 2026	34.89	35.13	34.53	34.87	34.66	0.52%	409,712
Apr 8, 2026	34.33	34.86	34.26	34.69	34.48	-0.66%	575,553
Apr 7, 2026	35.02	35.50	34.89	34.92	34.71	0.09%	394,510
Apr 6, 2026	35.04	35.11	34.75	34.89	34.68	0.55%	289,628
Apr 2, 2026	35.24	35.28	34.70	34.70	34.49	-1.28%	657,167
Apr 1, 2026	35.15	35.19	34.80	35.15	34.94	0.03%	846,254
Mar 31, 2026	34.87	35.20	34.72	35.14	34.93	0.31%	931,343
Mar 30, 2026	35.15	35.25	34.86	35.03	34.82	-2.75%	667,734
Mar 27, 2026	36.10	36.12	35.57	36.02	35.80	1.49%	858,829
Mar 26, 2026	35.31	35.68	35.14	35.49	35.28	1.75%	576,311
Mar 25, 2026	35.02	35.23	34.88	34.88	34.67	-2.00%	536,741
Mar 24, 2026	36.08	36.14	35.57	35.76	35.38	0.90%	690,449
Mar 23, 2026	35.64	35.82	35.19	35.44	35.06	-1.31%	1,146,602
Mar 20, 2026	35.16	35.99	35.12	35.91	35.52	3.76%	1,016,800
Mar 19, 2026	34.99	35.01	34.41	34.61	34.24	-1.23%	576,511
Mar 18, 2026	34.70	35.04	34.63	35.04	34.66	1.30%	320,238
Mar 17, 2026	34.66	34.71	34.54	34.59	34.22	-0.60%	326,825
Mar 16, 2026	34.80	34.98	34.69	34.80	34.43	-1.50%	406,013
Mar 13, 2026	35.03	35.39	34.85	35.33	34.95	1.17%	419,776
Mar 12, 2026	35.00	35.13	34.76	34.92	34.55	0.23%	320,262
Mar 11, 2026	34.36	34.87	34.31	34.84	34.47	2.77%	486,256
Mar 10, 2026	33.53	33.94	33.46	33.90	33.54	2.08%	504,669
Mar 9, 2026	33.96	33.99	33.16	33.21	32.85	-1.66%	338,001
Mar 6, 2026	33.92	34.12	33.45	33.77	33.41	0.63%	413,415
Mar 5, 2026	33.65	33.76	33.42	33.56	33.20	0.87%	514,641
Mar 4, 2026	33.20	33.28	33.05	33.27	32.91	0.51%	348,930
Mar 3, 2026	33.38	33.40	32.87	33.10	32.74	0.52%	894,972
Mar 2, 2026	32.64	33.09	32.64	32.93	32.58	2.05%	1,108,471
Feb 27, 2026	32.32	32.43	32.22	32.27	31.92	-1.16%	636,741
Feb 26, 2026	32.76	32.77	32.58	32.65	32.30	-0.91%	297,761
Feb 25, 2026	32.99	33.02	32.75	32.95	32.60	0.40%	193,676
Feb 24, 2026	32.82	32.97	32.77	32.82	32.47	-0.52%	235,636
Feb 23, 2026	33.13	33.14	32.77	32.99	32.64	-0.51%	288,260
Feb 20, 2026	32.99	33.54	32.99	33.16	32.80	0.39%	336,941
Feb 19, 2026	33.21	33.22	32.96	33.03	32.68	-0.36%	283,734
Feb 18, 2026	32.97	33.15	32.87	33.15	32.79	0.88%	272,783
Feb 17, 2026	32.78	32.92	32.67	32.86	32.51	-0.48%	337,326
Feb 13, 2026	33.00	33.07	32.87	33.02	32.67	-0.66%	657,676
Feb 12, 2026	33.96	33.96	33.22	33.24	32.88	-2.75%	407,878
Feb 11, 2026	34.21	34.27	33.87	34.18	33.81	1.06%	269,427
Feb 10, 2026	34.04	34.04	33.80	33.82	33.46	-2.28%	380,057
Feb 9, 2026	34.83	34.99	34.56	34.61	34.24	-0.03%	231,600
Feb 6, 2026	34.64	34.84	34.59	34.62	34.25	-	341,417
Feb 5, 2026	35.00	35.17	34.59	34.62	34.25	-2.09%	849,866
Feb 4, 2026	35.27	35.41	35.17	35.36	34.98	0.60%	186,576
Feb 3, 2026	35.41	35.44	35.14	35.15	34.77	-0.40%	247,737