Taiga Building Products Ltd. (TSX:TBL)
Canada
· Delayed Price · Currency is CAD 3.350
+0.080 (2.45%)
Aug 15, 2025, 3:59 PM EDT
Taiga Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 2.45% | 400 |
| Aug 14, 2025 | 3.28 | 3.35 | 3.27 | 3.27 | 3.27 | -3.82% | 4,003 |
| Aug 13, 2025 | 3.38 | 3.40 | 3.35 | 3.40 | 3.40 | 0.29% | 4,948 |
| Aug 12, 2025 | 3.26 | 3.40 | 3.25 | 3.39 | 3.39 | 3.04% | 8,200 |
| Aug 11, 2025 | 3.21 | 3.34 | 3.21 | 3.29 | 3.29 | 2.81% | 10,200 |
| Aug 8, 2025 | 3.23 | 3.24 | 3.20 | 3.20 | 3.20 | -2.74% | 1,001 |
| Aug 7, 2025 | 3.21 | 3.30 | 3.21 | 3.29 | 3.29 | 2.49% | 2,025 |
| Aug 6, 2025 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -0.93% | 3,010 |
| Aug 5, 2025 | 3.15 | 3.25 | 3.15 | 3.24 | 3.24 | 2.53% | 1,000 |
| Aug 1, 2025 | 3.20 | 3.23 | 3.16 | 3.16 | 3.16 | 0.32% | 2,900 |
| Jul 31, 2025 | 3.20 | 3.27 | 3.10 | 3.15 | 3.15 | -1.56% | 6,000 |
| Jul 30, 2025 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | - | 3,523 |
| Jul 29, 2025 | 3.21 | 3.22 | 3.15 | 3.20 | 3.20 | -0.62% | 9,328 |
| Jul 28, 2025 | 3.20 | 3.25 | 3.17 | 3.22 | 3.22 | -0.92% | 16,723 |
| Jul 25, 2025 | 3.29 | 3.32 | 3.25 | 3.25 | 3.25 | -1.81% | 6,642 |
| Jul 24, 2025 | 3.35 | 3.35 | 3.16 | 3.31 | 3.31 | -1.19% | 20,825 |
| Jul 23, 2025 | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | 0.30% | 2,302 |
| Jul 22, 2025 | 3.27 | 3.39 | 3.27 | 3.34 | 3.34 | 1.52% | 10,600 |
| Jul 21, 2025 | 3.24 | 3.38 | 3.24 | 3.29 | 3.29 | -0.30% | 4,440 |
| Jul 18, 2025 | 3.27 | 3.31 | 3.27 | 3.30 | 3.30 | 1.54% | 6,642 |
| Jul 17, 2025 | 3.19 | 3.26 | 3.18 | 3.25 | 3.25 | 1.56% | 15,900 |
| Jul 16, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 2.89% | 400 |
| Jul 15, 2025 | 3.26 | 3.35 | 3.11 | 3.11 | 3.11 | -5.76% | 68,721 |
| Jul 14, 2025 | 3.34 | 3.38 | 3.20 | 3.30 | 3.30 | -1.49% | 42,200 |
| Jul 11, 2025 | 3.36 | 3.40 | 3.34 | 3.35 | 3.35 | -1.18% | 10,225 |
| Jul 10, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 0.89% | 14,100 |
| Jul 9, 2025 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | -1.18% | 7,000 |
| Jul 8, 2025 | 3.37 | 3.40 | 3.36 | 3.40 | 3.40 | 1.80% | 17,306 |
| Jul 7, 2025 | 3.37 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | 11,538 |
| Jul 4, 2025 | 3.40 | 3.41 | 3.36 | 3.40 | 3.40 | 2.10% | 3,000 |
| Jul 3, 2025 | 3.40 | 3.44 | 3.33 | 3.33 | 3.33 | -2.06% | 22,100 |
| Jul 2, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 0.89% | 31,528 |
| Jun 30, 2025 | 3.40 | 3.40 | 3.32 | 3.37 | 3.37 | 0.30% | 35,000 |
| Jun 27, 2025 | 3.40 | 3.40 | 3.30 | 3.36 | 3.36 | 0.30% | 30,100 |
| Jun 26, 2025 | 3.49 | 3.49 | 3.33 | 3.35 | 3.35 | -4.01% | 8,200 |
| Jun 25, 2025 | 3.41 | 3.75 | 3.39 | 3.49 | 3.49 | 3.25% | 44,707 |
| Jun 24, 2025 | 3.45 | 3.45 | 3.24 | 3.38 | 3.38 | -31.44% | 127,240 |
| Jun 23, 2025 | 4.47 | 4.94 | 4.47 | 4.93 | 3.26 | 0.82% | 36,239 |
| Jun 20, 2025 | 4.90 | 4.90 | 4.83 | 4.89 | 3.24 | -0.41% | 3,209 |
| Jun 19, 2025 | 4.87 | 4.91 | 4.85 | 4.91 | 3.25 | - | 1,300 |
| Jun 18, 2025 | 4.90 | 4.91 | 4.85 | 4.91 | 3.25 | 0.20% | 15,302 |
| Jun 17, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 3.24 | -0.20% | 6,830 |
| Jun 16, 2025 | 4.92 | 4.93 | 4.88 | 4.91 | 3.25 | -0.20% | 2,044 |
| Jun 13, 2025 | 4.94 | 4.96 | 4.70 | 4.92 | 3.26 | 0.61% | 14,200 |
| Jun 12, 2025 | 4.80 | 4.92 | 4.80 | 4.89 | 3.24 | 1.66% | 6,400 |
| Jun 11, 2025 | 4.91 | 4.94 | 4.71 | 4.81 | 3.18 | -1.84% | 17,035 |
| Jun 10, 2025 | 4.85 | 4.94 | 4.76 | 4.90 | 3.24 | 2.08% | 28,943 |
| Jun 9, 2025 | 4.76 | 4.89 | 4.60 | 4.80 | 3.18 | 3.90% | 28,329 |
| Jun 6, 2025 | 4.81 | 4.81 | 4.41 | 4.62 | 3.06 | -5.71% | 77,849 |
| Jun 5, 2025 | 4.90 | 5.10 | 4.75 | 4.90 | 3.24 | - | 159,622 |