TBB(TBB)
TBB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.07 | $21.17 | $21.05 | $21.07 | 89,021 |
| 5/19/2026 | $21.19 | $21.19 | $21.05 | $21.05 | 87,100 |
| 5/18/2026 | $21.25 | $21.30 | $21.20 | $21.21 | 54,000 |
| 5/15/2026 | $21.37 | $21.41 | $21.22 | $21.22 | 101,100 |
| 5/14/2026 | $21.54 | $21.57 | $21.43 | $21.45 | 53,400 |
| 5/13/2026 | $21.57 | $21.58 | $21.50 | $21.53 | 42,900 |
| 5/12/2026 | $21.63 | $21.63 | $21.53 | $21.57 | 50,245 |
| 5/11/2026 | $21.66 | $21.69 | $21.62 | $21.63 | 82,200 |
| 5/8/2026 | $21.67 | $21.71 | $21.61 | $21.69 | 52,500 |
| 5/7/2026 | $21.63 | $21.70 | $21.60 | $21.67 | 58,700 |
| 5/6/2026 | $21.63 | $21.68 | $21.60 | $21.68 | 43,400 |
| 5/5/2026 | $21.59 | $21.61 | $21.57 | $21.58 | 35,400 |
| 5/4/2026 | $21.54 | $21.60 | $21.50 | $21.59 | 93,300 |
| 5/1/2026 | $21.60 | $21.65 | $21.52 | $21.59 | 70,400 |
| 4/30/2026 | $21.53 | $21.62 | $21.48 | $21.52 | 72,400 |
| 4/29/2026 | $21.54 | $21.54 | $21.38 | $21.46 | 48,000 |
| 4/28/2026 | $21.59 | $21.62 | $21.50 | $21.55 | 44,800 |
| 4/27/2026 | $21.61 | $21.64 | $21.57 | $21.59 | 58,500 |
| 4/24/2026 | $21.59 | $21.64 | $21.57 | $21.64 | 53,100 |
| 4/23/2026 | $21.56 | $21.70 | $21.52 | $21.59 | 73,500 |
| 4/22/2026 | $21.52 | $21.61 | $21.50 | $21.59 | 68,400 |
| 4/21/2026 | $21.59 | $21.59 | $21.44 | $21.49 | 56,518 |
| 4/20/2026 | $21.61 | $21.67 | $21.58 | $21.59 | 50,515 |
| 4/17/2026 | $21.66 | $21.72 | $21.61 | $21.66 | 82,300 |
| 4/16/2026 | $21.73 | $21.77 | $21.53 | $21.56 | 122,600 |
| 4/15/2026 | $22.04 | $22.09 | $22.00 | $22.04 | 56,500 |
| 4/14/2026 | $21.95 | $22.02 | $21.89 | $21.97 | 88,600 |
| 4/13/2026 | $21.83 | $21.90 | $21.79 | $21.85 | 66,200 |
| 4/10/2026 | $21.79 | $21.90 | $21.76 | $21.81 | 61,210 |
| 4/9/2026 | $21.66 | $21.79 | $21.66 | $21.75 | 44,700 |
| 4/8/2026 | $21.74 | $21.83 | $21.66 | $21.67 | 101,100 |
| 4/7/2026 | $21.52 | $21.52 | $21.44 | $21.50 | 146,300 |
| 4/6/2026 | $21.41 | $21.55 | $21.41 | $21.52 | 49,000 |
| 4/2/2026 | $21.27 | $21.47 | $21.23 | $21.40 | 102,000 |
| 4/1/2026 | $21.33 | $21.43 | $21.31 | $21.34 | 81,400 |
| 3/31/2026 | $21.39 | $21.52 | $21.22 | $21.26 | 552,600 |
| 3/30/2026 | $21.63 | $21.64 | $21.29 | $21.39 | 72,300 |
| 3/27/2026 | $21.57 | $21.58 | $21.46 | $21.51 | 101,700 |
| 3/26/2026 | $21.56 | $21.68 | $21.51 | $21.60 | 90,100 |
| 3/25/2026 | $21.63 | $21.78 | $21.60 | $21.69 | 112,000 |
| 3/24/2026 | $21.54 | $21.59 | $21.50 | $21.58 | 110,400 |
| 3/23/2026 | $21.54 | $21.67 | $21.52 | $21.59 | 115,600 |
| 3/20/2026 | $21.85 | $21.91 | $21.44 | $21.49 | 111,200 |
| 3/19/2026 | $21.95 | $21.96 | $21.81 | $21.87 | 66,500 |
| 3/18/2026 | $22.00 | $22.05 | $21.93 | $21.97 | 47,900 |
| 3/17/2026 | $21.98 | $22.05 | $21.98 | $22.01 | 33,500 |
| 3/16/2026 | $22.15 | $22.18 | $21.90 | $21.96 | 65,100 |
| 3/13/2026 | $22.23 | $22.23 | $22.02 | $22.04 | 50,100 |
| 3/12/2026 | $22.13 | $22.22 | $22.08 | $22.15 | 66,800 |
| 3/11/2026 | $22.28 | $22.31 | $22.20 | $22.20 | 41,200 |
| 3/10/2026 | $22.23 | $22.34 | $22.22 | $22.25 | 62,300 |
| 3/9/2026 | $22.25 | $22.30 | $22.21 | $22.26 | 91,500 |
| 3/6/2026 | $22.40 | $22.52 | $22.32 | $22.34 | 89,600 |
| 3/5/2026 | $22.65 | $22.72 | $22.55 | $22.62 | 38,100 |
| 3/4/2026 | $22.83 | $22.83 | $22.61 | $22.75 | 45,300 |
| 3/3/2026 | $22.71 | $22.77 | $22.59 | $22.73 | 124,600 |
| 3/2/2026 | $22.65 | $22.83 | $22.50 | $22.80 | 193,700 |
| 2/27/2026 | $22.57 | $22.85 | $22.55 | $22.69 | 533,000 |
| 2/26/2026 | $22.60 | $22.73 | $22.55 | $22.63 | 95,000 |
| 2/25/2026 | $22.66 | $22.66 | $22.52 | $22.65 | 96,500 |
| 2/24/2026 | $22.63 | $22.67 | $22.55 | $22.66 | 73,100 |
| 2/23/2026 | $22.72 | $22.72 | $22.50 | $22.65 | 59,000 |
| 2/20/2026 | $22.74 | $22.79 | $22.52 | $22.72 | 78,500 |