TBB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $20.02 | $20.02 | $19.92 | $19.94 | 0.00% | 81.81K |
| Aug 3, 2026 | $19.98 | $19.99 | $19.90 | $19.94 | +0.20% | 69.30K |
| Jul 31, 2026 | $19.95 | $19.98 | $19.87 | $19.90 | -0.12% | 139.42K |
| Jul 30, 2026 | $19.92 | $19.97 | $19.90 | $19.92 | +0.17% | 47.41K |
| Jul 29, 2026 | $20.04 | $20.04 | $19.88 | $19.89 | -0.75% | 180.56K |
| Jul 28, 2026 | $19.99 | $20.11 | $19.95 | $20.04 | +0.45% | 98.78K |
| Jul 27, 2026 | $19.94 | $19.98 | $19.88 | $19.95 | +0.50% | 136.37K |
| Jul 24, 2026 | $19.81 | $20.00 | $19.81 | $19.85 | 0.00% | 161.47K |
| Jul 23, 2026 | $19.93 | $19.98 | $19.76 | $19.85 | -0.75% | 236.10K |
| Jul 22, 2026 | $20.18 | $20.22 | $19.99 | $20.00 | -0.89% | 125.29K |
| Jul 21, 2026 | $20.27 | $20.30 | $20.18 | $20.18 | -0.59% | 75.23K |
| Jul 20, 2026 | $20.34 | $20.35 | $20.23 | $20.30 | 0.00% | 352.24K |
| Jul 17, 2026 | $20.48 | $20.48 | $20.22 | $20.30 | -1.65% | 137.53K |
| Jul 16, 2026 | $20.64 | $20.70 | $20.59 | $20.64 | -0.19% | 121.52K |
| Jul 15, 2026 | $20.70 | $20.70 | $20.53 | $20.68 | +0.58% | 76.03K |
| Jul 14, 2026 | $20.70 | $20.70 | $20.55 | $20.56 | 0.00% | 72.66K |
| Jul 13, 2026 | $20.62 | $20.65 | $20.52 | $20.56 | -0.44% | 76.31K |
| Jul 10, 2026 | $20.65 | $20.68 | $20.54 | $20.65 | -0.10% | 80.80K |
| Jul 9, 2026 | $20.65 | $20.70 | $20.61 | $20.67 | +0.05% | 77.23K |
| Jul 8, 2026 | $20.56 | $20.66 | $20.48 | $20.66 | -0.24% | 209.10K |
| Jul 7, 2026 | $20.78 | $20.83 | $20.66 | $20.71 | -0.43% | 120.21K |
| Jul 6, 2026 | $20.63 | $20.86 | $20.63 | $20.80 | +0.92% | 308.70K |
| Jul 2, 2026 | $20.62 | $20.73 | $20.56 | $20.61 | -0.10% | 210.98K |
| Jul 1, 2026 | $20.53 | $20.68 | $20.47 | $20.63 | +0.73% | 439.10K |
| Jun 30, 2026 | $20.49 | $20.57 | $20.37 | $20.48 | -0.34% | 1.12M |
| Jun 29, 2026 | $20.51 | $20.55 | $20.41 | $20.55 | +0.49% | 201.71K |
| Jun 26, 2026 | $20.45 | $20.48 | $20.37 | $20.45 | -0.10% | 112.72K |
| Jun 25, 2026 | $20.56 | $20.56 | $20.45 | $20.47 | -0.39% | 106.13K |
| Jun 24, 2026 | $20.52 | $20.57 | $20.46 | $20.55 | +0.34% | 96.56K |
| Jun 23, 2026 | $20.45 | $20.53 | $20.45 | $20.48 | -0.24% | 79.12K |
| Jun 22, 2026 | $20.67 | $20.67 | $20.40 | $20.53 | -0.34% | 109.16K |
| Jun 18, 2026 | $20.74 | $20.74 | $20.60 | $20.60 | +0.05% | 123.08K |
| Jun 17, 2026 | $20.70 | $20.76 | $20.56 | $20.59 | -0.44% | 159.24K |
| Jun 16, 2026 | $20.80 | $20.80 | $20.64 | $20.68 | -0.39% | 83.71K |
| Jun 15, 2026 | $20.70 | $20.79 | $20.70 | $20.76 | +0.63% | 76.67K |
| Jun 12, 2026 | $20.57 | $20.68 | $20.53 | $20.63 | +0.05% | 83.43K |
| Jun 11, 2026 | $20.40 | $20.64 | $20.38 | $20.62 | +1.08% | 98.07K |
| Jun 10, 2026 | $20.47 | $20.58 | $20.40 | $20.40 | -0.49% | 65.20K |
| Jun 9, 2026 | $20.62 | $20.70 | $20.45 | $20.50 | -0.58% | 101.36K |
| Jun 8, 2026 | $20.73 | $20.73 | $20.60 | $20.62 | -0.34% | 62.78K |
| Jun 5, 2026 | $20.60 | $20.71 | $20.52 | $20.69 | -0.10% | 117.37K |
| Jun 4, 2026 | $20.76 | $20.85 | $20.68 | $20.71 | -0.24% | 61.88K |
| Jun 3, 2026 | $20.96 | $20.96 | $20.73 | $20.76 | -1.00% | 132.48K |
| Jun 2, 2026 | $21.01 | $21.02 | $20.86 | $20.97 | -0.24% | 97.37K |
| Jun 1, 2026 | $20.99 | $21.02 | $20.93 | $21.02 | 0.00% | 118.25K |
| May 29, 2026 | $21.08 | $21.15 | $21.00 | $21.02 | -0.24% | 159.48K |
| May 28, 2026 | $21.07 | $21.12 | $21.05 | $21.07 | -0.19% | 67.35K |
| May 27, 2026 | $21.13 | $21.18 | $21.07 | $21.11 | +0.19% | 69.14K |
| May 26, 2026 | $21.04 | $21.10 | $21.02 | $21.07 | +0.43% | 65.63K |
| May 22, 2026 | $21.06 | $21.07 | $20.94 | $20.98 | -0.10% | 86.02K |
| May 21, 2026 | $21.09 | $21.10 | $20.91 | $21.00 | -0.33% | 77.82K |
| May 20, 2026 | $21.07 | $21.17 | $21.05 | $21.07 | +0.10% | 89.45K |
| May 19, 2026 | $21.19 | $21.19 | $21.05 | $21.05 | -0.75% | 87.09K |
| May 18, 2026 | $21.25 | $21.30 | $21.20 | $21.21 | -0.05% | 54.03K |
| May 15, 2026 | $21.37 | $21.41 | $21.22 | $21.22 | -1.07% | 101.09K |
| May 14, 2026 | $21.54 | $21.57 | $21.43 | $21.45 | -0.37% | 53.42K |
| May 13, 2026 | $21.57 | $21.58 | $21.50 | $21.53 | -0.19% | 42.90K |
| May 12, 2026 | $21.63 | $21.63 | $21.53 | $21.57 | -0.28% | 50.24K |
| May 11, 2026 | $21.66 | $21.69 | $21.62 | $21.63 | -0.28% | 82.18K |
| May 8, 2026 | $21.67 | $21.71 | $21.61 | $21.69 | — | 52.52K |