TBN(TBN)
TBN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $31.20 | $32.40 | $31.00 | $32.28 | 119,756 |
| 7/17/2026 | $31.20 | $31.80 | $30.89 | $31.43 | 149,000 |
| 7/16/2026 | $31.76 | $31.76 | $30.55 | $31.24 | 143,116 |
| 7/15/2026 | $31.86 | $32.42 | $30.60 | $31.97 | 202,100 |
| 7/14/2026 | $32.00 | $32.28 | $31.30 | $31.81 | 83,500 |
| 7/13/2026 | $32.17 | $32.50 | $31.70 | $31.71 | 73,602 |
| 7/10/2026 | $31.85 | $31.85 | $30.63 | $31.73 | 104,500 |
| 7/9/2026 | $32.42 | $32.64 | $31.49 | $31.85 | 89,500 |
| 7/8/2026 | $31.94 | $33.09 | $31.50 | $32.46 | 117,143 |
| 7/7/2026 | $31.50 | $32.56 | $31.37 | $31.96 | 150,821 |
| 7/6/2026 | $30.91 | $31.99 | $30.53 | $31.39 | 100,500 |
| 7/2/2026 | $31.60 | $32.75 | $30.71 | $30.93 | 188,141 |
| 7/1/2026 | $32.05 | $32.59 | $30.92 | $31.10 | 177,700 |
| 6/30/2026 | $32.19 | $32.88 | $31.78 | $32.51 | 202,142 |
| 6/29/2026 | $32.17 | $32.32 | $31.01 | $31.97 | 223,700 |
| 6/26/2026 | $31.53 | $32.31 | $30.54 | $32.00 | 267,300 |
| 6/25/2026 | $32.00 | $33.00 | $31.50 | $32.01 | 334,630 |
| 6/24/2026 | $32.64 | $33.72 | $32.03 | $32.51 | 234,800 |
| 6/23/2026 | $35.11 | $35.11 | $32.80 | $33.31 | 646,200 |
| 6/22/2026 | $34.88 | $35.42 | $34.20 | $35.27 | 402,500 |
| 6/18/2026 | $35.56 | $35.77 | $34.26 | $35.01 | 174,942 |
| 6/17/2026 | $36.00 | $36.81 | $35.70 | $36.00 | 214,000 |
| 6/16/2026 | $36.39 | $36.99 | $35.11 | $36.43 | 207,203 |
| 6/15/2026 | $38.85 | $38.85 | $36.02 | $36.47 | 527,451 |
| 6/12/2026 | $33.55 | $40.37 | $33.00 | $40.37 | 509,942 |
| 6/11/2026 | $34.26 | $34.26 | $33.13 | $33.66 | 92,425 |
| 6/10/2026 | $33.88 | $34.37 | $33.00 | $34.00 | 147,577 |
| 6/9/2026 | $34.34 | $34.34 | $32.74 | $33.46 | 201,511 |
| 6/8/2026 | $35.52 | $35.95 | $34.39 | $34.40 | 125,600 |
| 6/5/2026 | $35.39 | $35.83 | $34.49 | $35.57 | 245,100 |
| 6/4/2026 | $34.29 | $35.50 | $34.29 | $35.26 | 154,200 |
| 6/3/2026 | $33.00 | $36.07 | $32.80 | $34.64 | 546,100 |
| 6/2/2026 | $32.72 | $33.51 | $32.62 | $32.62 | 367,308 |
| 6/1/2026 | $33.86 | $34.32 | $32.95 | $33.10 | 283,100 |
| 5/29/2026 | $34.54 | $34.54 | $33.03 | $33.61 | 570,725 |
| 5/28/2026 | $34.17 | $35.02 | $33.93 | $34.34 | 218,738 |
| 5/27/2026 | $33.66 | $34.44 | $33.00 | $34.16 | 138,500 |
| 5/26/2026 | $34.67 | $34.95 | $33.81 | $33.89 | 108,700 |
| 5/22/2026 | $35.00 | $35.33 | $34.18 | $35.01 | 185,605 |
| 5/21/2026 | $36.58 | $36.58 | $34.12 | $35.06 | 668,500 |
| 5/20/2026 | $37.00 | $37.07 | $35.45 | $35.94 | 184,200 |
| 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 |