TBPH(TBPH)
TBPH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.34 | $16.58 | $16.28 | $16.55 | 476,525 |
| 5/19/2026 | $16.23 | $16.33 | $16.01 | $16.25 | 313,848 |
| 5/18/2026 | $16.21 | $16.48 | $16.20 | $16.26 | 371,934 |
| 5/15/2026 | $16.49 | $16.61 | $16.21 | $16.22 | 556,200 |
| 5/14/2026 | $16.79 | $16.80 | $16.43 | $16.51 | 386,644 |
| 5/13/2026 | $16.36 | $16.76 | $16.31 | $16.67 | 402,700 |
| 5/12/2026 | $16.53 | $16.67 | $16.40 | $16.48 | 272,333 |
| 5/11/2026 | $16.64 | $16.98 | $16.42 | $16.52 | 410,517 |
| 5/8/2026 | $16.78 | $17.07 | $16.61 | $17.01 | 237,600 |
| 5/7/2026 | $16.94 | $17.06 | $16.62 | $17.02 | 346,800 |
| 5/6/2026 | $16.78 | $17.05 | $16.63 | $16.94 | 313,100 |
| 5/5/2026 | $16.98 | $17.17 | $16.65 | $16.73 | 263,400 |
| 5/4/2026 | $16.68 | $16.93 | $16.60 | $16.91 | 257,634 |
| 5/1/2026 | $16.72 | $16.86 | $16.57 | $16.79 | 299,349 |
| 4/30/2026 | $16.58 | $16.82 | $16.53 | $16.74 | 264,000 |
| 4/29/2026 | $16.58 | $16.75 | $16.45 | $16.67 | 297,600 |
| 4/28/2026 | $16.86 | $16.99 | $16.54 | $16.76 | 318,006 |
| 4/27/2026 | $16.44 | $16.95 | $16.38 | $16.81 | 255,600 |
| 4/24/2026 | $16.26 | $16.50 | $16.14 | $16.46 | 277,400 |
| 4/23/2026 | $16.54 | $16.54 | $16.29 | $16.31 | 300,420 |
| 4/22/2026 | $16.72 | $16.74 | $16.32 | $16.57 | 445,035 |
| 4/21/2026 | $16.64 | $16.95 | $16.46 | $16.62 | 479,100 |
| 4/20/2026 | $17.02 | $17.14 | $16.60 | $16.72 | 471,525 |
| 4/17/2026 | $16.97 | $17.24 | $16.74 | $17.23 | 436,200 |
| 4/16/2026 | $16.58 | $16.80 | $16.36 | $16.78 | 526,793 |
| 4/15/2026 | $16.66 | $16.81 | $16.40 | $16.64 | 349,322 |
| 4/14/2026 | $16.54 | $16.99 | $16.46 | $16.60 | 489,444 |
| 4/13/2026 | $16.42 | $16.57 | $16.22 | $16.50 | 280,000 |
| 4/10/2026 | $16.60 | $16.60 | $16.21 | $16.35 | 361,600 |
| 4/9/2026 | $16.45 | $16.58 | $16.38 | $16.55 | 301,700 |
| 4/8/2026 | $16.88 | $16.96 | $16.51 | $16.60 | 285,400 |
| 4/7/2026 | $16.22 | $16.58 | $16.03 | $16.56 | 422,641 |
| 4/6/2026 | $16.17 | $16.50 | $16.02 | $16.10 | 522,173 |
| 4/2/2026 | $15.77 | $16.16 | $15.73 | $16.02 | 508,800 |
| 4/1/2026 | $16.40 | $16.48 | $15.75 | $15.84 | 677,047 |
| 3/31/2026 | $15.40 | $16.28 | $15.38 | $16.23 | 816,200 |
| 3/30/2026 | $14.93 | $15.59 | $14.70 | $15.26 | 570,336 |
| 3/27/2026 | $15.09 | $15.25 | $14.86 | $15.08 | 574,148 |
| 3/26/2026 | $15.32 | $15.75 | $15.16 | $15.19 | 387,500 |
| 3/25/2026 | $15.04 | $15.36 | $14.95 | $15.29 | 550,800 |
| 3/24/2026 | $14.64 | $14.97 | $14.59 | $14.90 | 626,400 |
| 3/23/2026 | $14.73 | $14.93 | $14.52 | $14.75 | 888,714 |
| 3/20/2026 | $14.07 | $14.40 | $13.87 | $14.33 | 1.49M |
| 3/19/2026 | $13.62 | $14.05 | $13.40 | $14.01 | 788,906 |
| 3/18/2026 | $13.89 | $13.93 | $13.72 | $13.83 | 538,400 |
| 3/17/2026 | $13.93 | $14.11 | $13.80 | $13.92 | 404,300 |
| 3/16/2026 | $13.94 | $14.04 | $13.76 | $13.93 | 499,421 |
| 3/13/2026 | $13.88 | $14.06 | $13.49 | $13.78 | 579,441 |
| 3/12/2026 | $13.58 | $13.93 | $13.50 | $13.89 | 674,256 |
| 3/11/2026 | $13.82 | $14.00 | $13.64 | $13.81 | 523,820 |
| 3/10/2026 | $13.98 | $14.18 | $13.70 | $14.03 | 501,100 |
| 3/9/2026 | $13.34 | $14.12 | $13.29 | $14.00 | 1.21M |
| 3/6/2026 | $13.28 | $13.75 | $13.28 | $13.57 | 1.18M |
| 3/5/2026 | $13.50 | $13.90 | $13.42 | $13.58 | 1.62M |
| 3/4/2026 | $13.37 | $14.10 | $13.25 | $13.67 | 1.43M |
| 3/3/2026 | $14.27 | $14.90 | $13.08 | $13.96 | 4.39M |
| 3/2/2026 | $18.68 | $19.37 | $18.41 | $18.95 | 765,459 |
| 2/27/2026 | $18.02 | $18.40 | $17.71 | $18.25 | 1.35M |
| 2/26/2026 | $19.02 | $19.26 | $17.97 | $18.19 | 606,900 |
| 2/25/2026 | $19.33 | $19.72 | $18.99 | $19.06 | 563,567 |
| 2/24/2026 | $19.14 | $19.60 | $18.94 | $19.06 | 384,100 |
| 2/23/2026 | $19.62 | $19.85 | $18.60 | $19.26 | 433,615 |
| 2/20/2026 | $19.42 | $19.94 | $19.16 | $19.66 | 630,841 |