Brinsmere Fund - Growth E... (TBFG)
AMEX: TBFG
· Real-Time Price · USD
28.66
0.00 (0.00%)
At close: Aug 19, 2025, 9:51 AM
TBFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.65 | 28.66 | 28.65 | 28.66 | 28.66 | 0.07% | 489 |
| Aug 15, 2025 | 28.66 | 28.66 | 28.64 | 28.64 | 28.64 | -0.03% | 402,429 |
| Aug 14, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.38% | 100 |
| Aug 13, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.56% | 115 |
| Aug 12, 2025 | 28.53 | 28.60 | 28.53 | 28.60 | 28.60 | 0.95% | 102 |
| Aug 11, 2025 | 28.38 | 28.39 | 28.33 | 28.33 | 28.33 | -0.28% | 1,000 |
| Aug 8, 2025 | 28.43 | 28.44 | 28.41 | 28.41 | 28.41 | 0.32% | 406,630 |
| Aug 7, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.14% | 0 |
| Aug 6, 2025 | 28.24 | 28.28 | 28.24 | 28.28 | 28.28 | 0.43% | 803 |
| Aug 5, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.07% | 0 |
| Aug 4, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.00% | 100 |
| Aug 1, 2025 | 27.85 | 27.90 | 27.84 | 27.90 | 27.90 | -0.61% | 403,700 |
| Jul 31, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.43% | 100 |
| Jul 30, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.46% | 100 |
| Jul 29, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.04% | 100 |
| Jul 28, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.46% | 100 |
| Jul 25, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.04% | 100 |
| Jul 24, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.21% | 100 |
| Jul 23, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.71% | 100 |
| Jul 22, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.25% | 0 |