Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 4.00 | -0.05 | -1.23% | 4.10 | 4.10 | 4.00 | 3,000 |
| May 20 2024 | 4.05 | -0.08 | -1.94% | 4.13 | 4.13 | 4.05 | 4,692 |
| May 17 2024 | 4.13 | -0.07 | -1.67% | 4.13 | 4.13 | 4.13 | 112 |
| May 16 2024 | 4.20 | -0.01 | -0.24% | 4.237 | 4.237 | 4.20 | 830 |
| May 15 2024 | 4.21 | -0.01 | -0.24% | 4.37 | 4.37 | 4.21 | 333 |
| May 14 2024 | 4.22 | -0.13 | -2.88% | 4.26 | 4.285 | 4.20 | 1,100 |
| May 13 2024 | 4.345 | -0.16 | -3.44% | 4.50 | 4.50 | 4.25 | 16,120 |
| May 10 2024 | 4.50 | 0.00 | 0.00% | 4.80 | 4.80 | 4.50 | 3,440 |
| May 09 2024 | 4.50 | -0.10 | -2.17% | 4.50 | 4.50 | 4.50 | 616 |
| May 08 2024 | 4.60 | -0.20 | -4.17% | 4.97 | 5.00 | 4.60 | 6,070 |
| May 07 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 405 |
| May 06 2024 | 4.80 | 0.22 | 4.80% | 4.58 | 4.85 | 4.58 | 6,819 |
| May 03 2024 | 4.58 | -0.16 | -3.38% | 4.74 | 4.75 | 4.58 | 1,887 |
| May 02 2024 | 4.74 | 0.14 | 3.04% | 4.66 | 4.74 | 4.55 | 5,401 |
| May 01 2024 | 4.60 | -0.05 | -1.08% | 4.65 | 4.65 | 4.60 | 1,812 |
| Apr 30 2024 | 4.65 | -0.10 | -2.11% | 4.72 | 4.72 | 4.65 | 1,275 |
| Apr 29 2024 | 4.75 | 0.05 | 1.06% | 4.77 | 4.83 | 4.75 | 3,650 |
| Apr 26 2024 | 4.70 | 0.30 | 6.82% | 4.44 | 4.79 | 4.40 | 4,278 |
| Apr 25 2024 | 4.40 | -0.49 | -10.02% | 4.865 | 4.87 | 4.40 | 3,149 |
| Apr 24 2024 | 4.89 | 0.69 | 16.43% | 4.20 | 4.89 | 4.20 | 8,992 |
| Apr 23 2024 | 4.20 | 0.19 | 4.74% | 4.10 | 4.40 | 4.10 | 5,655 |
| Apr 22 2024 | 4.01 | 0.01 | 0.25% | 4.05 | 4.11 | 4.00 | 4,715 |
| Apr 19 2024 | 4.00 | -0.50 | -11.11% | 4.34 | 4.34 | 4.00 | 2,579 |
| Apr 18 2024 | 4.50 | 0.14 | 3.21% | 4.50 | 4.50 | 4.50 | 2,925 |
| Apr 17 2024 | 4.36 | -0.06 | -1.36% | 4.40 | 4.40 | 4.36 | 1,800 |
| Apr 16 2024 | 4.42 | 0.08 | 1.84% | 4.50 | 4.50 | 4.42 | 300 |
| Apr 15 2024 | 4.34 | -0.26 | -5.65% | 4.20 | 4.34 | 4.01 | 4,596 |
| Apr 12 2024 | 4.60 | -0.10 | -2.13% | 4.60 | 4.60 | 4.36 | 851 |
| Apr 11 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0 |
| Apr 10 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0 |
| Apr 09 2024 | 4.70 | 0.05 | 1.08% | 4.56 | 4.70 | 4.56 | 1,967 |
| Apr 08 2024 | 4.65 | 0.28 | 6.49% | 4.38 | 4.67 | 4.295 | 4,253 |
| Apr 05 2024 | 4.3665 | 0.16 | 3.72% | 4.38 | 4.43 | 4.29 | 1,435 |
| Apr 04 2024 | 4.21 | 0.01 | 0.24% | 4.17 | 5.00 | 4.17 | 7,014 |
| Apr 03 2024 | 4.20 | 0.25 | 6.33% | 4.00 | 4.25 | 4.00 | 3,651 |
| Apr 02 2024 | 3.95 | 0.05 | 1.28% | 3.91 | 3.95 | 3.85 | 1,350 |
| Apr 01 2024 | 3.90 | 0.34 | 9.55% | 3.88 | 3.90 | 3.75 | 6,456 |
| Mar 28 2024 | 3.56 | -0.33 | -8.48% | 3.89 | 3.90 | 3.56 | 4,512 |
| Mar 27 2024 | 3.89 | 0.11 | 2.91% | 3.75 | 3.89 | 3.65 | 2,299 |
| Mar 26 2024 | 3.78 | -0.02 | -0.53% | 3.75 | 3.78 | 3.74 | 490 |
| Mar 25 2024 | 3.80 | 0.05 | 1.33% | 3.75 | 3.80 | 3.75 | 5,962 |
| Mar 22 2024 | 3.75 | 0.05 | 1.35% | 3.70 | 3.77 | 3.30 | 16,675 |
| Mar 21 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| Mar 20 2024 | 3.70 | 0.00 | 0.00% | 3.85 | 3.85 | 3.70 | 2,775 |
| Mar 19 2024 | 3.70 | 0.07 | 1.93% | 3.67 | 3.75 | 3.66 | 10,707 |
| Mar 18 2024 | 3.63 | 0.01 | 0.28% | 3.62 | 3.80 | 3.62 | 5,760 |
| Mar 15 2024 | 3.62 | -0.04 | -1.09% | 3.85 | 3.85 | 3.62 | 950 |
| Mar 14 2024 | 3.66 | 0.00 | 0.00% | 3.70 | 3.70 | 3.66 | 3,750 |
| Mar 13 2024 | 3.66 | 0.06 | 1.67% | 3.70 | 3.85 | 3.61 | 15,589 |
| Mar 12 2024 | 3.60 | 0.00 | 0.00% | 3.40 | 3.65 | 3.31 | 4,759 |
| Mar 11 2024 | 3.60 | 0.10 | 2.86% | 3.60 | 3.60 | 3.60 | 1,468 |
| Mar 08 2024 | 3.50 | 0.10 | 2.94% | 3.50 | 3.60 | 3.50 | 1,750 |
| Mar 07 2024 | 3.40 | -0.15 | -4.23% | 3.45 | 3.45 | 3.375 | 800 |
| Mar 06 2024 | 3.55 | -0.05 | -1.39% | 3.50 | 3.55 | 3.22 | 1,570 |
| Mar 05 2024 | 3.60 | 0.10 | 2.86% | 3.418 | 3.60 | 3.30 | 3,035 |
| Mar 04 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 0 |
| Mar 01 2024 | 3.50 | 0.00 | 0.00% | 3.475 | 3.50 | 3.25 | 5,078 |
| Feb 29 2024 | 3.50 | -0.08 | -2.23% | 3.60 | 3.60 | 3.45 | 1,130 |
| Feb 28 2024 | 3.58 | 0.03 | 0.85% | 3.58 | 3.58 | 3.58 | 141 |
| Feb 27 2024 | 3.55 | -0.10 | -2.74% | 3.55 | 3.55 | 3.55 | 9,696 |
| Feb 26 2024 | 3.65 | 0.15 | 4.29% | 3.64 | 3.65 | 3.64 | 1,000 |
| Feb 23 2024 | 3.50 | -0.10 | -2.78% | 3.50 | 3.51 | 3.50 | 3,302 |
| Feb 22 2024 | 3.60 | -0.04 | -0.96% | 3.65 | 3.65 | 3.58 | 4,190 |
