(TBT)
AMEX: TBT
· Real-Time Price · USD
34.03
0.40 (1.19%)
At close: Sep 09, 2025, 3:59 PM
34.10
0.21%
After-hours: Sep 09, 2025, 07:56 PM EDT
TBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.07 | 34.13 | 33.63 | 33.63 | 33.63 | -2.66% | 767,523 |
| Sep 5, 2025 | 34.79 | 34.86 | 34.51 | 34.55 | 34.55 | -3.03% | 1,025,327 |
| Sep 4, 2025 | 35.78 | 36.12 | 35.61 | 35.63 | 35.63 | -1.41% | 1,049,106 |
| Sep 3, 2025 | 36.71 | 36.71 | 35.92 | 36.14 | 36.14 | -2.17% | 486,711 |
| Sep 2, 2025 | 36.80 | 37.05 | 36.76 | 36.94 | 36.94 | 1.54% | 467,906 |
| Aug 29, 2025 | 36.20 | 36.49 | 36.16 | 36.38 | 36.38 | 1.71% | 360,000 |
| Aug 28, 2025 | 36.17 | 36.30 | 35.77 | 35.77 | 35.77 | -1.60% | 403,549 |
| Aug 27, 2025 | 36.75 | 36.87 | 36.32 | 36.35 | 36.35 | 0.36% | 353,249 |
| Aug 26, 2025 | 36.37 | 36.65 | 36.20 | 36.22 | 36.22 | 0.33% | 284,500 |
| Aug 25, 2025 | 36.19 | 36.28 | 35.96 | 36.10 | 36.10 | 0.33% | 446,903 |
| Aug 22, 2025 | 36.12 | 36.21 | 35.73 | 35.98 | 35.98 | -1.24% | 744,740 |
| Aug 21, 2025 | 36.29 | 36.70 | 36.27 | 36.43 | 36.43 | 0.91% | 258,100 |
| Aug 20, 2025 | 36.32 | 36.32 | 35.97 | 36.10 | 36.10 | -0.19% | 451,547 |
| Aug 19, 2025 | 36.42 | 36.42 | 36.15 | 36.17 | 36.17 | -1.34% | 212,200 |
| Aug 18, 2025 | 36.32 | 36.81 | 36.32 | 36.66 | 36.66 | 0.71% | 334,040 |
| Aug 15, 2025 | 36.20 | 36.54 | 36.11 | 36.40 | 36.40 | 1.36% | 351,300 |
| Aug 14, 2025 | 35.47 | 35.98 | 35.47 | 35.91 | 35.91 | 1.70% | 670,552 |
| Aug 13, 2025 | 35.54 | 35.54 | 35.22 | 35.31 | 35.31 | -1.73% | 601,884 |
| Aug 12, 2025 | 35.93 | 36.23 | 35.91 | 35.93 | 35.93 | 1.04% | 293,441 |
| Aug 11, 2025 | 35.40 | 35.64 | 35.33 | 35.56 | 35.56 | -0.08% | 172,407 |