(TBT)
AMEX: TBT
· Real-Time Price · USD
36.44
0.53 (1.48%)
At close: Aug 15, 2025, 3:59 PM
36.36
-0.21%
After-hours: Aug 15, 2025, 06:27 PM EDT
TBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.47 | 35.98 | 35.47 | 35.91 | 35.91 | 1.70% | 667,844 |
| 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 |
| Aug 8, 2025 | 35.55 | 35.72 | 35.55 | 35.59 | 35.59 | 0.71% | 232,449 |
| Aug 7, 2025 | 35.13 | 35.34 | 34.83 | 35.34 | 35.34 | 0.34% | 349,200 |
| Aug 6, 2025 | 35.19 | 35.88 | 34.97 | 35.22 | 35.22 | 1.44% | 460,236 |
| Aug 5, 2025 | 35.12 | 35.18 | 34.65 | 34.72 | 34.72 | -0.83% | 457,900 |
| Aug 4, 2025 | 35.00 | 35.27 | 34.88 | 35.01 | 35.01 | -0.20% | 311,337 |
| Aug 1, 2025 | 35.32 | 35.39 | 35.05 | 35.08 | 35.08 | -2.85% | 882,700 |
| Jul 31, 2025 | 35.96 | 36.16 | 35.72 | 36.11 | 36.11 | -0.58% | 218,600 |
| Jul 30, 2025 | 36.25 | 36.39 | 36.10 | 36.32 | 36.32 | 1.54% | 179,857 |
| Jul 29, 2025 | 36.74 | 36.74 | 35.77 | 35.77 | 35.77 | -3.38% | 269,200 |
| Jul 28, 2025 | 36.96 | 37.07 | 36.75 | 37.02 | 37.02 | 1.34% | 201,931 |
| Jul 25, 2025 | 37.07 | 37.12 | 36.52 | 36.53 | 36.53 | -1.22% | 218,234 |
| Jul 24, 2025 | 37.24 | 37.25 | 36.68 | 36.98 | 36.98 | 0.46% | 555,200 |
| Jul 23, 2025 | 36.79 | 37.02 | 36.69 | 36.81 | 36.81 | 1.02% | 200,535 |
| Jul 22, 2025 | 36.68 | 36.74 | 36.20 | 36.44 | 36.44 | -1.27% | 440,523 |
| Jul 21, 2025 | 36.60 | 36.91 | 36.38 | 36.91 | 36.91 | -1.47% | 424,500 |
| Jul 18, 2025 | 37.31 | 37.63 | 37.31 | 37.46 | 37.46 | -0.29% | 275,488 |