TBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	24.37	24.38	24.29	24.31	24.31	-0.86%	127,101
Aug 12, 2025	24.53	24.63	24.52	24.52	24.52	0.57%	232,501
Aug 11, 2025	24.37	24.41	24.33	24.38	24.38	-0.16%	138,738
Aug 8, 2025	24.41	24.45	24.40	24.42	24.42	0.54%	34,105
Aug 7, 2025	24.22	24.31	24.15	24.29	24.29	0.16%	90,894
Aug 6, 2025	24.25	24.51	24.20	24.25	24.25	0.66%	103,554
Aug 5, 2025	24.24	24.26	24.09	24.09	24.09	-0.41%	106,674
Aug 4, 2025	24.20	24.29	24.15	24.19	24.19	-0.29%	93,105
Aug 1, 2025	24.31	24.32	24.21	24.26	24.26	-1.38%	96,496
Jul 31, 2025	24.50	24.60	24.46	24.60	24.60	0.08%	163,332
Jul 30, 2025	24.61	24.67	24.57	24.58	24.58	0.41%	75,836
Jul 29, 2025	24.77	24.77	24.45	24.48	24.48	-1.61%	227,257
Jul 28, 2025	24.80	24.89	24.78	24.88	24.88	0.65%	400,030
Jul 25, 2025	24.89	24.89	24.70	24.72	24.72	-0.44%	72,839
Jul 24, 2025	24.96	24.96	24.76	24.83	24.83	0.08%	147,877
Jul 23, 2025	24.81	24.86	24.77	24.81	24.81	0.61%	62,231
Jul 22, 2025	24.77	24.77	24.60	24.66	24.66	-0.60%	58,900
Jul 21, 2025	24.74	24.81	24.66	24.81	24.81	-0.82%	147,156
Jul 18, 2025	24.96	25.04	24.96	25.02	25.02	-0.06%	35,625
Jul 17, 2025	25.02	25.08	24.93	25.03	25.03	-0.04%	72,800
Jul 16, 2025	25.00	25.29	24.87	25.04	25.04	-0.08%	274,652
Jul 15, 2025	24.81	25.11	24.81	25.06	25.06	0.76%	79,862
Jul 14, 2025	24.92	24.97	24.83	24.87	24.87	0.16%	126,939
Jul 11, 2025	24.70	24.86	24.70	24.83	24.83	1.39%	47,198
Jul 10, 2025	24.54	24.61	24.46	24.49	24.49	-0.04%	40,600
Jul 9, 2025	24.70	24.70	24.49	24.50	24.50	-0.93%	58,041
Jul 8, 2025	24.89	24.90	24.73	24.73	24.73	0.16%	71,594
Jul 7, 2025	24.59	24.77	24.59	24.69	24.69	1.02%	158,698
Jul 3, 2025	24.40	24.50	24.38	24.44	24.44	0.66%	38,740
Jul 2, 2025	24.38	24.41	24.27	24.28	24.28	0.62%	72,156
Jul 1, 2025	24.11	24.25	24.07	24.13	24.13	-0.17%	104,816
Jun 30, 2025	24.30	24.36	24.11	24.17	24.17	-0.90%	125,413
Jun 27, 2025	24.36	24.45	24.20	24.39	24.39	0.70%	329,022
Jun 26, 2025	24.35	24.43	24.22	24.22	24.22	-0.62%	76,752
Jun 25, 2025	24.50	24.53	24.36	24.37	24.37	-0.81%	59,612
Jun 24, 2025	24.78	24.81	24.50	24.57	24.40	-0.53%	98,660
Jun 23, 2025	24.68	24.73	24.54	24.70	24.53	-0.48%	81,507
Jun 20, 2025	24.89	24.97	24.74	24.82	24.65	0.24%	57,930
Jun 18, 2025	24.69	24.82	24.62	24.76	24.59	-0.04%	108,155
Jun 17, 2025	24.91	24.99	24.75	24.77	24.60	-1.28%	73,519
Jun 16, 2025	24.93	25.09	24.81	25.09	24.91	1.13%	54,478
Jun 13, 2025	24.72	24.97	24.68	24.81	24.64	1.14%	82,935
Jun 12, 2025	24.64	24.72	24.53	24.53	24.36	-1.45%	160,477
Jun 11, 2025	24.98	24.99	24.80	24.89	24.72	-0.32%	201,050
Jun 10, 2025	24.89	25.01	24.86	24.97	24.79	-0.28%	44,538
Jun 9, 2025	25.20	25.20	25.01	25.04	24.86	-0.04%	119,346
Jun 6, 2025	24.96	25.11	24.93	25.05	24.87	1.17%	65,081
Jun 5, 2025	24.67	24.79	24.61	24.76	24.59	-0.04%	52,203
Jun 4, 2025	24.97	24.99	24.69	24.77	24.60	-1.51%	237,964
Jun 3, 2025	25.05	25.19	24.95	25.15	24.97	0.04%	79,681