TBCRF(TBCRF)
TBCRF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $4.48 | $4.49 | $4.48 | $4.48 | 29,893 |
| 8/18/2026 | $4.50 | $4.50 | $4.50 | $4.50 | 4,919 |
| 8/17/2026 | $4.50 | $4.50 | $4.50 | $4.50 | 18,999 |
| 8/14/2026 | $4.46 | $4.46 | $4.46 | $4.46 | 9,403 |
| 8/13/2026 | $4.43 | $4.43 | $4.43 | $4.43 | 8,279 |
| 8/12/2026 | $4.44 | $4.44 | $4.44 | $4.44 | 2,800 |
| 8/11/2026 | $4.44 | $4.44 | $4.44 | $4.44 | 22,918 |
| 8/10/2026 | $4.43 | $4.43 | $4.40 | $4.40 | 16,665 |
| 8/7/2026 | $4.49 | $4.49 | $4.49 | $4.49 | 2,800 |
| 8/6/2026 | $4.49 | $4.49 | $4.49 | $4.49 | 51,951 |
| 8/5/2026 | $4.43 | $4.43 | $4.43 | $4.43 | 14,058 |
| 8/4/2026 | $4.35 | $4.35 | $4.35 | $4.35 | 9,149 |
| 8/3/2026 | $4.48 | $4.48 | $4.48 | $4.48 | 225 |
| 7/31/2026 | $4.39 | $4.39 | $4.39 | $4.39 | 39,463 |
| 7/30/2026 | $4.43 | $4.43 | $4.43 | $4.43 | 23,236 |
| 7/29/2026 | $4.41 | $4.41 | $4.41 | $4.41 | 4,044 |
| 7/28/2026 | $4.45 | $4.45 | $4.45 | $4.45 | 3,295 |
| 7/27/2026 | $4.36 | $4.36 | $4.36 | $4.36 | - |
| 7/24/2026 | $4.36 | $4.36 | $4.36 | $4.36 | 1,139 |
| 7/23/2026 | $4.40 | $4.40 | $4.36 | $4.36 | 5,000 |
| 7/22/2026 | $4.41 | $4.41 | $4.41 | $4.41 | - |
| 7/21/2026 | $4.41 | $4.41 | $4.41 | $4.41 | 1,139 |
| 7/20/2026 | $4.53 | $4.53 | $4.41 | $4.41 | 16,378 |
| 7/17/2026 | $4.70 | $4.70 | $4.57 | $4.57 | 6,142 |
| 7/16/2026 | $4.59 | $4.60 | $4.59 | $4.59 | 5,961 |
| 7/15/2026 | $4.58 | $4.58 | $4.58 | $4.58 | 15,531 |
| 7/14/2026 | $4.51 | $4.51 | $4.51 | $4.51 | 5,718 |
| 7/13/2026 | $4.63 | $4.63 | $4.62 | $4.62 | 14,983 |
| 7/10/2026 | $4.62 | $4.62 | $4.62 | $4.62 | 5,793 |
| 7/9/2026 | $4.57 | $4.57 | $4.57 | $4.57 | 1 |
| 7/8/2026 | $4.50 | $4.57 | $4.50 | $4.57 | 9,085 |
| 7/7/2026 | $4.50 | $4.50 | $4.50 | $4.50 | 1 |
| 7/6/2026 | $4.50 | $4.50 | $4.50 | $4.50 | 7,452 |
| 7/2/2026 | $4.60 | $4.60 | $4.59 | $4.59 | 23,631 |
| 7/1/2026 | $4.58 | $4.58 | $4.58 | $4.58 | 500 |
| 6/30/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 8,668 |
| 6/29/2026 | $4.65 | $4.65 | $4.65 | $4.65 | 3,172 |
| 6/26/2026 | $4.63 | $4.63 | $4.63 | $4.63 | 35 |
| 6/25/2026 | $4.63 | $4.63 | $4.63 | $4.63 | 35 |
| 6/24/2026 | $4.63 | $4.63 | $4.63 | $4.63 | 35 |
| 6/23/2026 | $4.63 | $4.63 | $4.63 | $4.63 | 3,650 |
| 6/22/2026 | $4.65 | $4.65 | $4.65 | $4.65 | 21,091 |
| 6/18/2026 | $4.68 | $4.68 | $4.68 | $4.68 | 1,593 |
| 6/17/2026 | $4.73 | $4.73 | $4.73 | $4.73 | 100 |
| 6/16/2026 | $4.73 | $4.73 | $4.73 | $4.73 | 2,652 |
| 6/15/2026 | $4.83 | $4.83 | $4.74 | $4.74 | 5,557 |
| 6/12/2026 | $4.70 | $4.70 | $4.70 | $4.70 | 12,505 |
| 6/11/2026 | $4.67 | $4.67 | $4.67 | $4.67 | 30,343 |
| 6/10/2026 | $4.72 | $4.72 | $4.71 | $4.71 | 29,933 |
| 6/9/2026 | $4.66 | $4.66 | $4.66 | $4.66 | 500 |
| 6/8/2026 | $4.67 | $4.67 | $4.67 | $4.67 | 19,643 |
| 6/5/2026 | $4.70 | $4.70 | $4.70 | $4.70 | 46,067 |
| 6/4/2026 | $4.70 | $4.70 | $4.70 | $4.70 | 8,697 |
| 6/3/2026 | $4.72 | $4.72 | $4.72 | $4.72 | 200 |
| 6/2/2026 | $4.72 | $4.72 | $4.72 | $4.72 | 200 |
| 6/1/2026 | $4.72 | $4.72 | $4.72 | $4.72 | 6,494 |
| 5/29/2026 | $4.77 | $4.77 | $4.77 | $4.77 | 800 |
| 5/28/2026 | $4.83 | $4.83 | $4.83 | $4.83 | 7,754 |
| 5/27/2026 | $4.78 | $4.78 | $4.78 | $4.78 | 200 |
| 5/26/2026 | $4.75 | $4.78 | $4.75 | $4.78 | 15,461 |
| 5/22/2026 | $4.77 | $4.77 | $4.69 | $4.74 | 14,444 |