TBN(TBN)
TBN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $37.00 | $37.07 | $35.45 | $35.94 | 184,168 |
| 5/19/2026 | $36.99 | $36.99 | $35.52 | $36.99 | 203,642 |
| 5/18/2026 | $35.94 | $36.88 | $34.78 | $36.79 | 216,900 |
| 5/15/2026 | $36.26 | $36.97 | $35.08 | $36.49 | 196,200 |
| 5/14/2026 | $37.35 | $37.71 | $35.00 | $36.45 | 337,800 |
| 5/13/2026 | $36.28 | $37.50 | $35.40 | $37.30 | 170,332 |
| 5/12/2026 | $35.98 | $36.30 | $35.30 | $36.00 | 90,924 |
| 5/11/2026 | $36.05 | $36.50 | $35.10 | $35.67 | 93,319 |
| 5/8/2026 | $35.71 | $35.75 | $35.09 | $35.64 | 195,208 |
| 5/7/2026 | $34.91 | $35.50 | $34.05 | $35.50 | 197,649 |
| 5/6/2026 | $34.98 | $35.40 | $33.71 | $35.25 | 88,064 |
| 5/5/2026 | $35.86 | $35.86 | $34.89 | $35.36 | 49,538 |
| 5/4/2026 | $35.83 | $36.47 | $35.04 | $35.91 | 90,400 |
| 5/1/2026 | $35.59 | $35.91 | $34.77 | $35.89 | 52,500 |
| 4/30/2026 | $35.25 | $36.10 | $34.81 | $36.10 | 137,512 |
| 4/29/2026 | $37.92 | $37.98 | $35.09 | $35.50 | 253,000 |
| 4/28/2026 | $35.99 | $35.99 | $35.01 | $35.39 | 43,100 |
| 4/27/2026 | $35.99 | $36.42 | $35.26 | $35.85 | 65,246 |
| 4/24/2026 | $35.51 | $36.00 | $35.15 | $35.62 | 104,319 |
| 4/23/2026 | $35.99 | $36.29 | $35.01 | $35.99 | 93,000 |
| 4/22/2026 | $35.50 | $36.35 | $35.50 | $35.76 | 144,411 |
| 4/21/2026 | $36.48 | $36.48 | $35.25 | $35.78 | 84,100 |
| 4/20/2026 | $35.88 | $36.23 | $35.28 | $35.80 | 159,700 |
| 4/17/2026 | $36.25 | $36.33 | $34.43 | $35.76 | 244,242 |
| 4/16/2026 | $37.70 | $38.43 | $36.49 | $37.51 | 361,842 |
| 4/15/2026 | $35.62 | $36.04 | $34.85 | $35.97 | 171,000 |
| 4/14/2026 | $36.85 | $37.03 | $34.91 | $35.45 | 313,572 |
| 4/13/2026 | $36.55 | $38.50 | $36.35 | $37.26 | 269,800 |
| 4/10/2026 | $36.41 | $36.41 | $35.28 | $35.87 | 147,817 |
| 4/9/2026 | $35.95 | $37.43 | $34.89 | $35.35 | 737,900 |
| 4/8/2026 | $37.25 | $37.39 | $34.80 | $35.75 | 1.74M |
| 4/7/2026 | $43.50 | $46.00 | $42.63 | $45.34 | 210,517 |
| 4/6/2026 | $43.61 | $44.12 | $41.84 | $42.94 | 99,805 |
| 4/2/2026 | $44.84 | $46.02 | $41.66 | $43.73 | 186,439 |
| 4/1/2026 | $48.50 | $48.91 | $43.81 | $45.00 | 372,809 |
| 3/31/2026 | $44.57 | $52.21 | $43.88 | $49.99 | 327,923 |
| 3/30/2026 | $44.29 | $45.07 | $42.00 | $44.44 | 213,700 |
| 3/27/2026 | $36.57 | $44.13 | $36.36 | $43.40 | 425,762 |
| 3/26/2026 | $32.25 | $35.54 | $32.25 | $34.55 | 112,600 |
| 3/25/2026 | $32.31 | $32.82 | $31.13 | $31.95 | 75,100 |
| 3/24/2026 | $30.77 | $32.23 | $30.77 | $31.61 | 38,800 |
| 3/23/2026 | $31.44 | $31.80 | $29.84 | $31.00 | 61,205 |
| 3/20/2026 | $31.42 | $32.80 | $31.42 | $31.92 | 87,448 |
| 3/19/2026 | $31.03 | $32.44 | $31.03 | $31.73 | 90,027 |
| 3/18/2026 | $31.63 | $32.26 | $31.00 | $31.81 | 60,400 |
| 3/17/2026 | $30.11 | $32.39 | $29.74 | $32.07 | 68,100 |
| 3/16/2026 | $29.30 | $29.79 | $28.25 | $29.72 | 89,300 |
| 3/13/2026 | $29.01 | $29.26 | $28.51 | $28.68 | 60,447 |
| 3/12/2026 | $31.39 | $31.39 | $29.00 | $29.39 | 50,438 |
| 3/11/2026 | $30.27 | $31.05 | $30.00 | $30.59 | 52,014 |
| 3/10/2026 | $30.60 | $31.25 | $29.60 | $30.00 | 78,313 |
| 3/9/2026 | $31.52 | $31.75 | $30.37 | $30.96 | 85,900 |
| 3/6/2026 | $30.72 | $32.20 | $30.52 | $31.00 | 140,900 |
| 3/5/2026 | $31.24 | $31.69 | $30.51 | $31.00 | 109,604 |
| 3/4/2026 | $30.50 | $31.70 | $30.13 | $31.00 | 106,200 |
| 3/3/2026 | $31.89 | $32.00 | $30.85 | $31.00 | 67,900 |
| 3/2/2026 | $31.73 | $32.88 | $31.34 | $32.20 | 57,100 |
| 2/27/2026 | $30.75 | $32.39 | $30.75 | $31.70 | 251,800 |
| 2/26/2026 | $30.85 | $31.08 | $30.54 | $30.97 | 35,000 |
| 2/25/2026 | $31.50 | $31.50 | $30.27 | $31.00 | 65,633 |
| 2/24/2026 | $31.42 | $32.57 | $31.08 | $31.27 | 164,300 |
| 2/23/2026 | $30.06 | $31.88 | $30.01 | $31.07 | 62,504 |
| 2/20/2026 | $30.00 | $30.59 | $29.61 | $30.06 | 37,100 |