TBLA(TBLA)
TBLA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $3.44 | $3.48 | $3.38 | $3.40 | 1.60M |
| 10/9/2026 | $3.48 | $3.54 | $3.43 | $3.45 | 1.97M |
| 10/8/2026 | $3.27 | $3.55 | $3.27 | $3.51 | 2.56M |
| 10/7/2026 | $3.22 | $3.35 | $3.20 | $3.29 | 2.81M |
| 10/6/2026 | $3.30 | $3.31 | $3.18 | $3.23 | 2.43M |
| 10/5/2026 | $3.31 | $3.31 | $3.22 | $3.27 | 1.85M |
| 10/2/2026 | $3.36 | $3.39 | $3.21 | $3.23 | 2.16M |
| 10/1/2026 | $3.41 | $3.44 | $3.27 | $3.32 | 2.68M |
| 9/30/2026 | $3.41 | $3.47 | $3.35 | $3.36 | 2.33M |
| 9/29/2026 | $3.39 | $3.44 | $3.35 | $3.41 | 1.64M |
| 9/28/2026 | $3.50 | $3.50 | $3.38 | $3.40 | 2.27M |
| 9/25/2026 | $3.46 | $3.52 | $3.45 | $3.48 | 1.10M |
| 9/24/2026 | $3.37 | $3.46 | $3.37 | $3.45 | 1.74M |
| 9/23/2026 | $3.60 | $3.61 | $3.37 | $3.40 | 2.28M |
| 9/22/2026 | $3.65 | $3.67 | $3.55 | $3.58 | 2.26M |
| 9/21/2026 | $3.62 | $3.65 | $3.55 | $3.62 | 1.80M |
| 9/18/2026 | $3.72 | $3.73 | $3.58 | $3.60 | 3.22M |
| 9/17/2026 | $3.85 | $3.87 | $3.67 | $3.68 | 2.43M |
| 9/16/2026 | $3.82 | $3.89 | $3.79 | $3.81 | 1.59M |
| 9/15/2026 | $3.89 | $3.91 | $3.82 | $3.85 | 1.39M |
| 9/14/2026 | $3.82 | $3.94 | $3.80 | $3.91 | 1.59M |
| 9/11/2026 | $3.79 | $3.83 | $3.75 | $3.80 | 1.23M |
| 9/10/2026 | $3.69 | $3.80 | $3.68 | $3.73 | 1.08M |
| 9/9/2026 | $3.80 | $3.81 | $3.70 | $3.71 | 1.74M |
| 9/8/2026 | $3.84 | $3.85 | $3.73 | $3.82 | 1.85M |
| 9/4/2026 | $3.85 | $3.89 | $3.84 | $3.86 | 1.71M |
| 9/3/2026 | $3.86 | $3.93 | $3.84 | $3.87 | 1.58M |
| 9/2/2026 | $3.74 | $3.88 | $3.73 | $3.82 | 1.85M |
| 9/1/2026 | $3.69 | $3.78 | $3.65 | $3.73 | 2.35M |
| 8/31/2026 | $3.79 | $3.85 | $3.70 | $3.73 | 2.65M |
| 8/28/2026 | $3.76 | $3.90 | $3.75 | $3.78 | 3.02M |
| 8/27/2026 | $3.74 | $3.83 | $3.73 | $3.77 | 2.16M |
| 8/26/2026 | $3.69 | $3.79 | $3.65 | $3.73 | 3.24M |
| 8/25/2026 | $3.66 | $3.73 | $3.66 | $3.70 | 1.45M |
| 8/24/2026 | $3.73 | $3.74 | $3.63 | $3.65 | 1.50M |
| 8/21/2026 | $3.73 | $3.78 | $3.65 | $3.73 | 1.89M |
| 8/20/2026 | $3.81 | $3.89 | $3.63 | $3.68 | 2.23M |
| 8/19/2026 | $3.81 | $3.95 | $3.81 | $3.86 | 1.65M |
| 8/18/2026 | $3.88 | $3.99 | $3.77 | $3.83 | 5.72M |
| 8/17/2026 | $4.03 | $4.03 | $3.82 | $3.89 | 2.63M |
| 8/14/2026 | $3.96 | $4.13 | $3.95 | $4.05 | 2.51M |
| 8/13/2026 | $3.88 | $3.97 | $3.82 | $3.94 | 2.72M |
| 8/12/2026 | $4.10 | $4.10 | $3.84 | $3.88 | 2.78M |
| 8/11/2026 | $4.09 | $4.15 | $4.05 | $4.12 | 2.88M |
| 8/10/2026 | $4.03 | $4.17 | $4.00 | $4.13 | 3.29M |
| 8/7/2026 | $4.07 | $4.20 | $3.98 | $4.10 | 3.19M |
| 8/6/2026 | $3.86 | $4.12 | $3.84 | $4.04 | 5.99M |
| 8/5/2026 | $3.73 | $4.15 | $3.52 | $3.84 | 9.27M |
| 8/4/2026 | $5.16 | $5.40 | $5.14 | $5.29 | 3.32M |
| 8/3/2026 | $5.10 | $5.26 | $5.06 | $5.19 | 3.78M |
| 7/31/2026 | $5.10 | $5.15 | $4.96 | $5.01 | 2.37M |
| 7/30/2026 | $5.11 | $5.15 | $4.99 | $5.10 | 1.47M |
| 7/29/2026 | $5.00 | $5.23 | $5.00 | $5.17 | 1.69M |
| 7/28/2026 | $4.97 | $5.14 | $4.91 | $5.01 | 2.30M |
| 7/27/2026 | $4.90 | $4.99 | $4.87 | $4.95 | 1.87M |
| 7/24/2026 | $4.84 | $4.90 | $4.76 | $4.82 | 1.65M |
| 7/23/2026 | $4.91 | $4.91 | $4.74 | $4.81 | 2.21M |
| 7/22/2026 | $5.10 | $5.10 | $4.82 | $4.92 | 2.78M |
| 7/21/2026 | $5.30 | $5.35 | $5.07 | $5.11 | 1.95M |
| 7/20/2026 | $5.25 | $5.42 | $5.22 | $5.32 | 2.21M |
| 7/17/2026 | $5.37 | $5.42 | $5.24 | $5.28 | 2.10M |
| 7/16/2026 | $5.45 | $5.51 | $5.41 | $5.41 | 2.07M |
| 7/15/2026 | $5.53 | $5.60 | $5.37 | $5.44 | 2.59M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
