TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.18	34.57	34.18	34.50	34.50	1.11%	505,559
Dec 4, 2025	33.87	34.19	33.86	34.12	34.12	1.16%	188,996
Dec 3, 2025	33.88	34.00	33.69	33.73	33.73	-0.59%	285,202
Dec 2, 2025	34.11	34.21	33.83	33.93	33.93	-0.06%	334,210
Dec 1, 2025	33.89	34.01	33.82	33.95	33.95	2.60%	617,996
Nov 28, 2025	32.78	33.31	32.78	33.09	33.09	0.95%	440,182
Nov 26, 2025	33.12	33.38	32.78	32.78	32.78	-0.88%	329,906
Nov 25, 2025	33.04	33.13	32.82	33.07	33.07	-0.51%	690,909
Nov 24, 2025	33.30	33.38	33.18	33.24	33.24	-1.22%	424,749
Nov 21, 2025	33.48	33.83	33.45	33.65	33.65	-0.30%	827,091
Nov 20, 2025	33.97	33.97	33.63	33.75	33.75	-0.76%	328,136
Nov 19, 2025	33.77	34.06	33.73	34.01	34.01	0.06%	402,951
Nov 18, 2025	33.66	34.09	33.61	33.99	33.99	0.41%	501,865
Nov 17, 2025	33.87	33.95	33.70	33.85	33.85	-0.47%	268,529
Nov 14, 2025	33.36	34.02	33.31	34.01	34.01	1.16%	468,435
Nov 13, 2025	33.28	33.62	33.22	33.62	33.62	1.60%	308,685
Nov 12, 2025	33.19	33.24	32.93	33.09	33.09	-0.30%	221,985
Nov 11, 2025	33.20	33.30	33.11	33.19	33.19	-0.93%	282,477
Nov 10, 2025	33.50	33.60	33.38	33.50	33.50	0.09%	212,531
Nov 7, 2025	33.58	33.60	33.22	33.47	33.47	0.66%	343,273
Nov 6, 2025	33.41	33.47	33.21	33.25	33.25	-1.71%	471,940
Nov 5, 2025	33.48	33.95	33.45	33.83	33.83	2.02%	379,198
Nov 4, 2025	33.27	33.32	33.06	33.16	33.16	-0.27%	217,492
Nov 3, 2025	33.35	33.52	33.24	33.25	33.25	0.70%	687,565
Oct 31, 2025	32.91	33.16	32.85	33.02	33.02	0.46%	396,489
Oct 30, 2025	33.04	33.05	32.61	32.87	32.87	1.05%	802,304
Oct 29, 2025	31.94	32.56	31.94	32.53	32.53	2.14%	682,362
Oct 28, 2025	31.96	31.99	31.75	31.85	31.85	-0.31%	343,725
Oct 27, 2025	32.35	32.49	31.95	31.95	31.95	-1.14%	444,524
Oct 24, 2025	32.13	32.42	32.10	32.32	32.32	0.47%	481,181
Oct 23, 2025	32.10	32.31	31.97	32.17	32.17	1.20%	458,061
Oct 22, 2025	31.83	31.93	31.71	31.79	31.79	-0.13%	188,451
Oct 21, 2025	31.82	31.87	31.69	31.83	31.83	-0.90%	522,892
Oct 20, 2025	32.19	32.32	32.07	32.12	32.12	-0.80%	1,013,118
Oct 17, 2025	32.33	32.55	32.31	32.38	32.38	0.53%	511,720
Oct 16, 2025	32.79	32.86	32.11	32.21	32.21	-1.56%	622,329
Oct 15, 2025	32.47	32.86	32.27	32.72	32.72	0.49%	613,058
Oct 14, 2025	32.69	32.85	32.53	32.56	32.56	-0.61%	446,918
Oct 13, 2025	32.98	33.25	32.76	32.76	32.76	-	385,792
Oct 10, 2025	33.20	33.26	32.66	32.76	32.76	-2.99%	903,758
Oct 9, 2025	33.77	33.91	33.71	33.77	33.77	0.06%	301,379
Oct 8, 2025	33.47	33.81	33.43	33.75	33.75	-0.15%	288,840
Oct 7, 2025	33.94	34.03	33.61	33.80	33.80	-1.02%	536,539
Oct 6, 2025	34.10	34.18	33.79	34.15	34.15	1.40%	430,398
Oct 3, 2025	33.41	33.69	33.38	33.68	33.68	0.54%	207,336
Oct 2, 2025	33.62	33.71	33.38	33.50	33.50	-0.59%	474,774
Oct 1, 2025	33.50	33.79	33.36	33.70	33.70	-0.24%	808,254
Sep 30, 2025	33.59	33.93	33.30	33.78	33.78	0.48%	702,420
Sep 29, 2025	33.87	33.87	33.52	33.62	33.62	-1.61%	459,029
Sep 26, 2025	34.09	34.30	33.72	34.17	34.17	0.26%	257,217