Triboo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.38	0.38	0.37	0.37	0.37	1.63%	14,210
Sep 25, 2025	0.37	0.37	0.37	0.37	0.37	-2.13%	2,682
Sep 24, 2025	0.37	0.38	0.36	0.38	0.38	-0.27%	15,330
Sep 23, 2025	0.38	0.38	0.37	0.38	0.38	1.89%	26,279
Sep 22, 2025	0.38	0.38	0.37	0.37	0.37	-3.14%	22,485
Sep 19, 2025	0.38	0.38	0.38	0.38	0.38	-	13,280
Sep 18, 2025	0.38	0.38	0.38	0.38	0.38	-	15,431
Sep 17, 2025	0.38	0.39	0.36	0.38	0.38	0.79%	22,462
Sep 16, 2025	0.38	0.38	0.37	0.38	0.38	-	14,700
Sep 15, 2025	0.38	0.39	0.38	0.38	0.38	-	50,807
Sep 12, 2025	0.36	0.38	0.36	0.38	0.38	4.12%	21,157
Sep 11, 2025	0.37	0.37	0.36	0.36	0.36	-0.55%	5,935
Sep 10, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	27,371
Sep 9, 2025	0.37	0.37	0.36	0.37	0.37	-0.80%	67,324
Sep 8, 2025	0.37	0.38	0.37	0.37	0.37	1.36%	28,734
Sep 5, 2025	0.37	0.37	0.36	0.37	0.37	-0.81%	29,600
Sep 4, 2025	0.36	0.38	0.36	0.37	0.37	-0.53%	30,622
Sep 3, 2025	0.37	0.37	0.36	0.37	0.37	3.89%	22,611
Sep 2, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	23,400
Sep 1, 2025	0.36	0.38	0.36	0.38	0.38	0.26%	29,316
Aug 29, 2025	0.38	0.39	0.36	0.38	0.38	-1.56%	58,805
Aug 28, 2025	0.36	0.39	0.36	0.39	0.39	3.22%	281,809
Aug 27, 2025	0.30	0.37	0.30	0.37	0.37	21.90%	412,917
Aug 26, 2025	0.29	0.31	0.29	0.31	0.31	2.00%	20,000
Aug 25, 2025	0.30	0.31	0.29	0.30	0.30	0.33%	96,950
Aug 22, 2025	0.30	0.30	0.29	0.30	0.30	0.34%	42,004
Aug 21, 2025	0.30	0.31	0.29	0.30	0.30	2.76%	31,196
Aug 20, 2025	0.30	0.30	0.29	0.29	0.29	-1.02%	90,132
Aug 19, 2025	0.28	0.30	0.28	0.29	0.29	-0.68%	51,556
Aug 18, 2025	0.29	0.30	0.28	0.30	0.30	2.08%	18,737
Aug 14, 2025	0.28	0.29	0.28	0.29	0.29	3.21%	22,593
Aug 13, 2025	0.29	0.30	0.28	0.28	0.28	-5.72%	32,701
Aug 12, 2025	0.30	0.31	0.29	0.30	0.30	-1.33%	18,389
Aug 11, 2025	0.31	0.31	0.30	0.30	0.30	-5.05%	151,635
Aug 8, 2025	0.31	0.32	0.31	0.32	0.32	-0.94%	13,420
Aug 7, 2025	0.31	0.33	0.31	0.32	0.32	-0.93%	108,921
Aug 6, 2025	0.33	0.33	0.31	0.32	0.32	-1.82%	33,196
Aug 5, 2025	0.33	0.33	0.32	0.33	0.33	-4.36%	76,001
Aug 4, 2025	0.34	0.34	0.34	0.34	0.34	-1.15%	2,000
Aug 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 31, 2025	0.34	0.35	0.34	0.35	0.35	-0.57%	14,277
Jul 30, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	24,314
Jul 29, 2025	0.38	0.38	0.35	0.36	0.36	-1.91%	32,939
Jul 28, 2025	0.37	0.38	0.37	0.37	0.37	-4.18%	22,606
Jul 25, 2025	0.37	0.38	0.37	0.38	0.38	-1.54%	181
Jul 24, 2025	0.38	0.39	0.37	0.39	0.39	-	29,197
Jul 23, 2025	0.39	0.39	0.37	0.39	0.39	-0.77%	5,900
Jul 22, 2025	0.38	0.39	0.38	0.39	0.39	0.77%	14,910
Jul 21, 2025	0.38	0.39	0.38	0.39	0.39	-1.27%	9,322
Jul 18, 2025	0.39	0.40	0.38	0.39	0.39	-1.50%	8,952