Kirkland's Inc. COMMONSTO... (TBHC)
NASDAQ: TBHC
· Real-Time Price · USD
1.48
-0.01 (-0.67%)
At close: Aug 18, 2025, 3:59 PM
1.50
1.72%
After-hours: Aug 18, 2025, 06:21 PM EDT
TBHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.52 | 1.54 | 1.43 | 1.48 | 1.48 | -0.67% | 138,187 |
| Aug 15, 2025 | 1.40 | 1.60 | 1.40 | 1.49 | 1.49 | 4.93% | 348,200 |
| Aug 14, 2025 | 1.47 | 1.49 | 1.30 | 1.42 | 1.42 | -5.33% | 242,041 |
| Aug 13, 2025 | 1.33 | 1.54 | 1.33 | 1.50 | 1.50 | 12.78% | 311,300 |
| Aug 12, 2025 | 1.29 | 1.37 | 1.26 | 1.33 | 1.33 | 7.26% | 109,200 |
| Aug 11, 2025 | 1.25 | 1.29 | 1.20 | 1.24 | 1.24 | 0.00% | 147,700 |
| Aug 8, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 145,300 |
| Aug 7, 2025 | 1.26 | 1.36 | 1.23 | 1.25 | 1.25 | -0.79% | 87,000 |
| Aug 6, 2025 | 1.21 | 1.31 | 1.20 | 1.26 | 1.26 | 3.28% | 87,000 |
| Aug 5, 2025 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 79,300 |
| Aug 4, 2025 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 128,300 |
| Aug 1, 2025 | 1.37 | 1.37 | 1.22 | 1.23 | 1.23 | -10.22% | 262,600 |
| Jul 31, 2025 | 1.31 | 1.44 | 1.28 | 1.37 | 1.37 | 3.01% | 387,300 |
| Jul 30, 2025 | 1.36 | 1.38 | 1.27 | 1.33 | 1.33 | -2.92% | 433,200 |
| Jul 29, 2025 | 1.55 | 1.58 | 1.32 | 1.37 | 1.37 | -17.47% | 1,691,200 |
| Jul 28, 2025 | 1.61 | 1.73 | 1.53 | 1.66 | 1.66 | 11.41% | 1,102,400 |
| Jul 25, 2025 | 1.58 | 1.62 | 1.48 | 1.49 | 1.49 | -5.10% | 281,600 |
| Jul 24, 2025 | 1.78 | 1.79 | 1.54 | 1.57 | 1.57 | -14.21% | 421,800 |
| Jul 23, 2025 | 2.00 | 2.26 | 1.59 | 1.83 | 1.83 | -0.54% | 1,855,400 |
| Jul 22, 2025 | 1.46 | 1.99 | 1.43 | 1.84 | 1.84 | n/a | 4,356,100 |