Skip to main content
The Brand House Collective, Inc. (TBHC)
NASDAQ: TBHC · Real-Time Price · USD
1.020
+0.020 (2.04%)
At close: Mar 9, 2026, 4:00 PM EDT
0.982
-0.038 (-3.77%)
After-hours: Mar 9, 2026, 5:07 PM EDT

TBHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.981.020.971.021.022.04%58,553
Mar 6, 20261.001.030.981.001.00-0.04%59,470
Mar 5, 20261.031.051.001.001.00-3.85%55,679
Mar 4, 20261.001.081.001.041.044.00%65,191
Mar 3, 20261.021.050.981.001.00-4.76%150,059
Mar 2, 20261.051.101.031.051.05-2.78%25,269
Feb 27, 20261.111.151.051.081.08-2.70%88,611
Feb 26, 20261.141.231.091.111.11-0.89%144,353
Feb 25, 20261.061.151.061.121.123.70%85,911
Feb 24, 20261.001.131.001.081.088.99%124,192
Feb 23, 20261.021.020.990.990.99-4.72%20,404
Feb 20, 20261.041.091.031.041.04-0.95%14,416
Feb 19, 20261.041.061.021.051.051.94%18,425
Feb 18, 20260.991.060.991.031.034.04%54,546
Feb 17, 20261.031.040.980.990.99-4.81%49,614
Feb 13, 20261.031.051.021.041.042.97%34,856
Feb 12, 20261.081.081.011.011.01-3.81%123,408
Feb 11, 20261.081.081.031.051.05-2.78%132,769
Feb 10, 20261.061.141.061.081.08-0.92%31,391
Feb 9, 20261.111.111.041.091.09-77,816
Feb 6, 20261.041.111.041.091.095.83%45,480
Feb 5, 20261.101.111.031.031.03-8.04%382,083
Feb 4, 20261.171.171.091.121.12-3.45%96,327
Feb 3, 20261.211.221.121.161.16-4.53%110,283
Feb 2, 20261.201.231.071.221.221.25%215,486
Jan 30, 20261.201.301.141.201.20-1.64%321,404
Jan 29, 20261.221.281.201.221.22-127,807
Jan 28, 20261.271.331.221.221.22-3.94%21,929
Jan 27, 20261.281.291.251.271.27-19,752
Jan 26, 20261.291.321.211.271.27-3.05%42,162
Jan 23, 20261.411.411.311.311.31-7.09%73,778
Jan 22, 20261.331.451.331.411.417.63%61,305
Jan 21, 20261.351.351.301.311.31-2.24%53,985
Jan 20, 20261.341.371.301.341.34-2.19%54,823
Jan 16, 20261.351.401.331.371.371.48%31,333
Jan 15, 20261.271.411.271.351.356.30%64,026
Jan 14, 20261.251.311.251.271.270.79%42,311
Jan 13, 20261.301.301.251.261.26-2.33%77,959
Jan 12, 20261.291.321.271.291.29-1.53%27,849
Jan 9, 20261.301.341.281.311.312.34%49,715
Jan 8, 20261.201.321.201.281.285.79%135,449
Jan 7, 20261.201.211.171.211.21-43,981
Jan 6, 20261.211.221.181.211.21-92,981
Jan 5, 20261.201.251.111.211.212.54%250,100
Jan 2, 20261.111.181.101.181.187.27%173,666
Dec 31, 20251.111.131.101.101.10-115,118
Dec 30, 20251.121.121.101.101.10-1.79%104,340
Dec 29, 20251.101.141.101.121.12-0.88%170,809
Dec 26, 20251.131.141.111.131.13-47,130
Dec 24, 20251.141.161.131.131.13-1.74%50,888
Dec 23, 20251.171.191.151.151.15-3.36%101,202
Dec 22, 20251.201.231.161.191.19-0.83%73,820
Dec 19, 20251.231.231.191.201.20-0.83%45,350
Dec 18, 20251.221.241.191.211.21-0.82%62,351
Dec 17, 20251.231.271.201.221.22-0.81%83,696
Dec 16, 20251.141.251.141.231.235.13%199,570
Dec 15, 20251.231.231.161.171.17-3.31%200,323
Dec 12, 20251.211.241.211.211.21-0.82%42,460
Dec 11, 20251.241.251.221.221.22-1.61%70,136
Dec 10, 20251.251.251.231.241.24-0.80%104,625
Dec 9, 20251.201.251.191.251.253.31%102,766
Dec 8, 20251.241.241.181.211.21-72,972
Dec 5, 20251.291.291.211.211.21-4.72%98,077
Dec 4, 20251.211.301.191.271.274.10%95,698
Dec 3, 20251.191.231.161.221.223.39%239,516
Dec 2, 20251.211.221.151.181.18-0.84%170,051
Dec 1, 20251.191.241.151.191.19-1.65%157,745
Nov 28, 20251.201.251.141.211.21-145,624
Nov 26, 20251.161.241.161.211.212.54%247,571
Nov 25, 20251.251.311.151.181.18-11.28%328,686
Nov 24, 20251.301.331.261.331.332.07%105,656
Nov 21, 20251.281.371.281.301.301.01%25,493
Nov 20, 20251.341.381.251.291.29-6.52%105,474
Nov 19, 20251.331.391.331.381.382.99%13,136
Nov 18, 20251.301.351.281.341.340.75%44,632
Nov 17, 20251.371.431.311.331.33-1.48%30,062
Nov 14, 20251.281.381.281.351.353.05%158,088
Nov 13, 20251.381.391.311.311.31-5.07%88,089
Nov 12, 20251.401.431.371.381.38-3.50%48,239
Nov 11, 20251.401.451.381.431.431.42%49,311
Nov 10, 20251.461.501.301.411.41-2.76%148,030
Nov 7, 20251.461.481.421.451.45-0.68%65,842
Nov 6, 20251.501.531.441.461.46-4.58%65,163
Nov 5, 20251.491.551.451.531.533.38%99,558
Nov 4, 20251.451.491.411.481.48-0.67%51,851
Nov 3, 20251.481.491.441.491.49-1.32%60,496
Oct 31, 20251.471.531.461.511.512.03%63,748
Oct 30, 20251.491.521.471.481.48-1.99%113,104
Oct 29, 20251.561.641.481.511.51-3.82%88,114
Oct 28, 20251.611.641.531.571.57-1.88%131,373
Oct 27, 20251.631.631.531.601.603.23%135,015
Oct 24, 20251.641.681.521.551.55-6.63%273,149
Oct 23, 20251.641.721.591.661.661.22%146,284
Oct 22, 20251.601.801.581.641.644.46%487,491
Oct 21, 20251.511.591.511.571.571.29%66,444
Oct 20, 20251.461.581.461.551.554.73%73,059
Oct 17, 20251.531.531.451.481.48-0.67%85,686
Oct 16, 20251.551.591.481.491.49-5.10%105,656
Oct 15, 20251.611.631.521.571.57-115,376
Oct 14, 20251.551.631.531.571.572.61%72,295