Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TBX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 29.89 | -0.08 | -0.26% | 29.88 | 29.915 | 29.875 | 7,264 |
| May 20 2024 | 29.9691 | 0.06 | 0.20% | 29.94 | 29.98 | 29.94 | 9,967 |
| May 17 2024 | 29.91 | 0.09 | 0.30% | 29.86 | 29.91 | 29.84 | 54,844 |
| May 16 2024 | 29.82 | 0.07 | 0.24% | 29.74 | 29.825 | 29.74 | 78,231 |
| May 15 2024 | 29.75 | -0.21 | -0.70% | 29.78 | 29.82 | 29.72 | 18,374 |
| May 14 2024 | 29.96 | -0.08 | -0.25% | 29.95 | 30.0105 | 29.9395 | 9,485 |
| May 13 2024 | 30.035 | -0.02 | -0.07% | 29.995 | 30.0405 | 29.995 | 15,686 |
| May 10 2024 | 30.055 | 0.10 | 0.33% | 30.01 | 30.0668 | 30.01 | 4,832 |
| May 09 2024 | 29.955 | -0.07 | -0.22% | 30.06 | 30.06 | 29.94 | 28,164 |
| May 08 2024 | 30.02 | 0.09 | 0.30% | 30.005 | 30.03 | 29.99 | 16,225 |
| May 07 2024 | 29.93 | -0.08 | -0.27% | 29.90 | 29.96 | 29.88 | 8,794 |
| May 06 2024 | 30.01 | -0.03 | -0.10% | 30.035 | 30.04 | 30.00 | 16,551 |
| May 03 2024 | 30.04 | -0.16 | -0.51% | 29.96 | 30.0976 | 29.96 | 132,266 |
| May 02 2024 | 30.195 | -0.12 | -0.38% | 30.33 | 30.345 | 30.1698 | 59,653 |
| May 01 2024 | 30.31 | -0.12 | -0.39% | 30.35 | 30.42 | 30.23 | 15,323 |
| Apr 30 2024 | 30.43 | 0.15 | 0.50% | 30.40 | 30.445 | 30.331 | 44,065 |
| Apr 29 2024 | 30.28 | -0.11 | -0.37% | 30.30 | 30.3324 | 30.27 | 16,688 |
| Apr 26 2024 | 30.3923 | -0.09 | -0.29% | 30.3702 | 30.40 | 30.34 | 20,926 |
| Apr 25 2024 | 30.48 | 0.16 | 0.54% | 30.50 | 30.52 | 30.44 | 29,277 |
| Apr 24 2024 | 30.315 | 0.10 | 0.31% | 30.30 | 30.37 | 30.30 | 6,065 |
| Apr 23 2024 | 30.22 | -0.04 | -0.13% | 30.31 | 30.32 | 30.15 | 8,842 |
| Apr 22 2024 | 30.2605 | 0.00 | 0.00% | 30.32 | 30.32 | 30.2498 | 4,403 |
| Apr 19 2024 | 30.26 | -0.03 | -0.10% | 30.20 | 30.2724 | 30.20 | 20,731 |
| Apr 18 2024 | 30.29 | 0.12 | 0.40% | 30.27 | 30.325 | 30.255 | 15,789 |
| Apr 17 2024 | 30.17 | -0.18 | -0.59% | 30.24 | 30.28 | 30.1476 | 22,473 |
| Apr 16 2024 | 30.35 | 0.11 | 0.36% | 30.37 | 30.4024 | 30.2976 | 16,304 |
| Apr 15 2024 | 30.2398 | 0.21 | 0.70% | 30.23 | 30.33 | 30.23 | 11,977 |
| Apr 12 2024 | 30.03 | -0.11 | -0.36% | 29.99 | 30.03 | 29.945 | 37,675 |
| Apr 11 2024 | 30.14 | 0.05 | 0.17% | 30.04 | 30.35 | 30.04 | 15,663 |
| Apr 10 2024 | 30.09 | 0.41 | 1.38% | 29.95 | 30.125 | 29.95 | 20,335 |
| Apr 09 2024 | 29.68 | -0.12 | -0.40% | 29.71 | 29.71 | 29.6576 | 9,084 |
| Apr 08 2024 | 29.80 | 0.09 | 0.30% | 29.80 | 29.81 | 29.7624 | 35,805 |
| Apr 05 2024 | 29.71 | 0.21 | 0.71% | 29.68 | 29.71 | 29.637 | 8,600 |
| Apr 04 2024 | 29.5005 | -0.09 | -0.31% | 29.54 | 29.625 | 29.50 | 47,956 |
| Apr 03 2024 | 29.5926 | -0.03 | -0.09% | 29.74 | 29.779 | 29.59 | 35,245 |
| Apr 02 2024 | 29.62 | 0.06 | 0.20% | 29.69 | 29.70 | 29.60 | 38,923 |
| Apr 01 2024 | 29.56 | 0.31 | 1.06% | 29.40 | 29.58 | 29.40 | 51,809 |
| Mar 28 2024 | 29.2509 | 0.05 | 0.17% | 29.30 | 29.30 | 29.22 | 5,408 |
| Mar 27 2024 | 29.20 | -0.12 | -0.41% | 29.30 | 29.33 | 29.20 | 66,898 |
| Mar 26 2024 | 29.32 | -0.04 | -0.14% | 29.38 | 29.4176 | 29.32 | 5,809 |
| Mar 25 2024 | 29.36 | 0.09 | 0.31% | 29.31 | 29.37 | 29.31 | 6,105 |
| Mar 22 2024 | 29.27 | -0.13 | -0.45% | 29.26 | 29.29 | 29.25 | 5,131 |
| Mar 21 2024 | 29.4011 | 0.00 | 0.00% | 29.34 | 29.43 | 29.34 | 23,223 |
| Mar 20 2024 | 29.40 | -0.26 | -0.88% | 29.45 | 29.49 | 29.30 | 16,965 |
| Mar 19 2024 | 29.66 | -0.08 | -0.27% | 29.70 | 29.70 | 29.64 | 34,989 |
| Mar 18 2024 | 29.74 | 0.05 | 0.17% | 29.72 | 29.7699 | 29.71 | 36,180 |
| Mar 15 2024 | 29.69 | 0.04 | 0.15% | 29.69 | 30.00 | 29.67 | 52,493 |
| Mar 14 2024 | 29.6453 | 0.24 | 0.80% | 29.53 | 29.66 | 29.53 | 17,428 |
| Mar 13 2024 | 29.41 | 0.06 | 0.20% | 29.38 | 29.425 | 29.375 | 11,601 |
| Mar 12 2024 | 29.35 | 0.14 | 0.48% | 29.31 | 29.3623 | 29.31 | 8,793 |
| Mar 11 2024 | 29.211 | 0.05 | 0.16% | 29.17 | 29.23 | 29.17 | 35,414 |
| Mar 08 2024 | 29.165 | -0.02 | -0.05% | 29.15 | 29.17 | 29.14 | 17,271 |
| Mar 07 2024 | 29.18 | -0.03 | -0.09% | 29.16 | 29.24 | 29.16 | 58,111 |
| Mar 06 2024 | 29.205 | -0.08 | -0.26% | 29.21 | 29.23 | 29.12 | 5,090 |
| Mar 05 2024 | 29.28 | -0.18 | -0.59% | 29.30 | 29.3101 | 29.25 | 7,138 |
| Mar 04 2024 | 29.455 | 0.08 | 0.29% | 29.48 | 29.48 | 29.42 | 14,984 |
| Mar 01 2024 | 29.37 | -0.12 | -0.41% | 29.53 | 29.605 | 29.36 | 31,265 |
| Feb 29 2024 | 29.49 | -0.06 | -0.19% | 29.53 | 29.53 | 29.44 | 46,867 |
| Feb 28 2024 | 29.545 | -0.11 | -0.35% | 29.61 | 29.61 | 29.545 | 1,906 |
| Feb 27 2024 | 29.65 | 0.06 | 0.20% | 29.61 | 29.66 | 29.58 | 14,569 |
| Feb 26 2024 | 29.59 | 0.08 | 0.27% | 29.56 | 29.64 | 29.47 | 86,626 |
| Feb 23 2024 | 29.51 | -0.13 | -0.44% | 29.63 | 29.63 | 29.495 | 6,050 |
| Feb 22 2024 | 29.6409 | 0.02 | 0.07% | 29.64 | 29.68 | 29.585 | 39,307 |
