TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.60	35.88	35.16	35.80	35.80	1.36%	268,838
Jun 26, 2025	35.67	35.88	35.28	35.32	35.32	-1.09%	250,429
Jun 25, 2025	36.07	36.20	35.63	35.71	35.71	-0.81%	153,661
Jun 24, 2025	36.80	36.80	35.82	36.00	35.72	-1.26%	391,574
Jun 23, 2025	36.26	36.51	35.92	36.46	36.18	-0.76%	243,096
Jun 20, 2025	37.00	37.20	36.42	36.74	36.45	0.41%	160,052
Jun 18, 2025	36.28	36.86	36.18	36.59	36.31	-0.27%	204,115
Jun 17, 2025	37.17	37.31	36.54	36.69	36.40	-2.39%	145,731
Jun 16, 2025	37.00	37.60	36.76	37.59	37.30	1.95%	228,391
Jun 13, 2025	36.32	37.23	36.09	36.87	36.58	2.08%	437,624
Jun 12, 2025	36.42	36.68	36.08	36.12	35.84	-2.46%	415,766
Jun 11, 2025	37.30	37.37	36.72	37.03	36.74	-0.32%	150,082
Jun 10, 2025	36.89	37.46	36.85	37.15	36.86	-1.17%	110,967
Jun 9, 2025	37.90	37.95	37.38	37.59	37.30	-0.11%	170,886
Jun 6, 2025	37.28	37.68	37.13	37.63	37.34	2.62%	220,906
Jun 5, 2025	36.49	36.80	36.27	36.67	36.38	-0.19%	289,622
Jun 4, 2025	37.24	37.40	36.50	36.74	36.45	-3.11%	454,215
Jun 3, 2025	37.53	38.01	37.30	37.92	37.63	0.26%	314,960
Jun 2, 2025	37.64	38.09	37.51	37.82	37.53	1.91%	394,517
May 30, 2025	37.11	37.47	36.90	37.11	36.82	0.08%	316,896
May 29, 2025	37.54	37.61	37.03	37.08	36.79	-2.34%	217,929
May 28, 2025	37.81	38.23	37.65	37.97	37.67	1.55%	165,407
May 27, 2025	38.01	38.06	37.18	37.39	37.10	-2.78%	237,176
May 23, 2025	38.22	38.85	38.12	38.46	38.16	-0.75%	324,845
May 22, 2025	39.61	39.70	38.67	38.75	38.45	-0.79%	1,015,907
May 21, 2025	38.40	39.25	38.04	39.06	38.76	3.33%	889,779
May 20, 2025	37.77	38.11	37.60	37.80	37.51	1.67%	266,753
May 19, 2025	38.27	38.27	37.14	37.18	36.89	0.65%	407,781
May 16, 2025	36.48	37.10	36.36	36.94	36.65	-0.54%	221,196
May 15, 2025	37.50	37.68	36.88	37.14	36.85	-1.82%	302,281
May 14, 2025	37.43	37.94	37.26	37.83	37.54	1.37%	203,117
May 13, 2025	37.04	37.59	36.96	37.32	37.03	1.03%	189,169
May 12, 2025	36.80	37.03	36.49	36.94	36.65	1.68%	217,307
May 9, 2025	36.30	36.38	36.04	36.33	36.05	0.08%	122,328
May 8, 2025	35.40	36.48	35.35	36.30	36.02	2.22%	240,862
May 7, 2025	35.64	35.77	35.33	35.51	35.23	-1.03%	265,990
May 6, 2025	36.48	36.59	35.75	35.88	35.60	-0.61%	389,966
May 5, 2025	35.99	36.39	35.85	36.10	35.82	1.35%	164,141
May 2, 2025	35.71	35.81	35.31	35.62	35.34	2.03%	569,888
May 1, 2025	34.41	35.24	34.41	34.91	34.64	1.45%	296,101
Apr 30, 2025	34.15	34.61	34.03	34.41	34.14	1.24%	356,563
Apr 29, 2025	34.60	34.60	33.97	33.99	33.73	-1.62%	282,864
Apr 28, 2025	35.19	35.19	34.46	34.55	34.28	-1.34%	651,629
Apr 25, 2025	34.79	35.50	34.77	35.02	34.75	-0.99%	190,199
Apr 24, 2025	35.52	35.82	35.36	35.37	35.10	-2.13%	310,419
Apr 23, 2025	34.84	36.34	34.75	36.14	35.86	-1.95%	662,389
Apr 22, 2025	36.59	36.96	36.43	36.86	36.57	-1.18%	362,451
Apr 21, 2025	36.85	37.30	36.39	37.30	37.01	3.52%	530,145
Apr 17, 2025	35.57	36.27	35.46	36.03	35.75	1.92%	406,734
Apr 16, 2025	35.87	36.14	35.19	35.35	35.08	-1.20%	434,997