Register for streaming realtime charts, analysis tools, and prices.
TBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 10.99 | 0.12 | 1.10% | 10.82 | 10.995 | 10.69 | 339,833 |
| Apr 23 2024 | 10.87 | -0.07 | -0.64% | 10.95 | 11.16 | 10.84 | 286,637 |
| Apr 22 2024 | 10.94 | 0.11 | 1.02% | 10.83 | 11.20 | 10.69 | 413,979 |
| Apr 19 2024 | 10.83 | 0.38 | 3.64% | 10.42 | 10.84 | 10.42 | 257,745 |
| Apr 18 2024 | 10.45 | 0.05 | 0.48% | 10.46 | 10.57 | 10.355 | 278,384 |
| Apr 17 2024 | 10.40 | -0.17 | -1.61% | 10.61 | 10.76 | 10.37 | 301,533 |
| Apr 16 2024 | 10.57 | -0.05 | -0.47% | 10.58 | 10.94 | 10.53 | 297,375 |
| Apr 15 2024 | 10.62 | -0.23 | -2.12% | 10.92 | 10.92 | 10.605 | 286,020 |
| Apr 12 2024 | 10.85 | 0.13 | 1.21% | 10.69 | 11.055 | 10.66 | 467,238 |
| Apr 11 2024 | 10.72 | -0.14 | -1.29% | 10.85 | 10.92 | 10.685 | 347,271 |
| Apr 10 2024 | 10.86 | -1.10 | -9.20% | 11.72 | 11.72 | 10.83 | 439,226 |
| Apr 09 2024 | 11.96 | 0.12 | 1.01% | 11.88 | 12.07 | 11.77 | 299,838 |
| Apr 08 2024 | 11.84 | 0.04 | 0.34% | 11.83 | 11.99 | 11.64 | 270,905 |
| Apr 05 2024 | 11.80 | -0.19 | -1.58% | 11.93 | 11.96 | 11.77 | 215,575 |
| Apr 04 2024 | 11.99 | -0.08 | -0.66% | 12.22 | 12.22 | 11.97 | 299,019 |
| Apr 03 2024 | 12.07 | 0.04 | 0.33% | 11.92 | 12.10 | 11.88 | 226,687 |
| Apr 02 2024 | 12.03 | -0.20 | -1.64% | 12.12 | 12.19 | 11.83 | 326,343 |
| Apr 01 2024 | 12.23 | -0.29 | -2.32% | 12.52 | 12.52 | 12.13 | 275,514 |
| Mar 28 2024 | 12.52 | 0.06 | 0.48% | 12.48 | 12.655 | 12.47 | 352,028 |
| Mar 27 2024 | 12.46 | 0.33 | 2.72% | 12.24 | 12.48 | 12.20 | 239,524 |
| Mar 26 2024 | 12.13 | 0.06 | 0.50% | 12.19 | 12.275 | 12.11 | 268,550 |
| Mar 25 2024 | 12.07 | -0.01 | -0.08% | 12.13 | 12.16 | 11.94 | 315,094 |
| Mar 22 2024 | 12.08 | -0.23 | -1.87% | 12.30 | 12.32 | 11.995 | 459,079 |
| Mar 21 2024 | 12.31 | 0.41 | 3.45% | 11.97 | 12.52 | 11.96 | 470,468 |
| Mar 20 2024 | 11.90 | 0.39 | 3.39% | 11.50 | 11.925 | 11.49 | 455,454 |
| Mar 19 2024 | 11.51 | -0.04 | -0.35% | 11.51 | 11.66 | 11.475 | 499,792 |
| Mar 18 2024 | 11.55 | -0.19 | -1.62% | 11.74 | 11.82 | 11.42 | 519,150 |
| Mar 15 2024 | 11.74 | 0.15 | 1.29% | 11.49 | 11.96 | 11.49 | 6,944,448 |
| Mar 14 2024 | 11.59 | 0.00 | 0.00% | 11.67 | 11.695 | 11.4275 | 693,723 |
| Mar 13 2024 | 11.59 | 0.06 | 0.52% | 11.47 | 11.65 | 11.44 | 593,633 |
| Mar 12 2024 | 11.53 | -0.28 | -2.37% | 11.75 | 11.815 | 11.52 | 617,363 |
| Mar 11 2024 | 11.81 | -0.25 | -2.07% | 12.06 | 12.08 | 11.68 | 578,406 |
| Mar 08 2024 | 12.06 | 0.40 | 3.43% | 11.79 | 12.13 | 11.79 | 637,012 |
| Mar 07 2024 | 11.66 | 0.05 | 0.43% | 11.77 | 11.88 | 11.54 | 501,546 |
| Mar 06 2024 | 11.61 | 0.25 | 2.20% | 11.54 | 11.64 | 11.25 | 689,755 |
| Mar 05 2024 | 11.36 | -0.33 | -2.82% | 11.66 | 11.66 | 11.26 | 801,118 |
| Mar 04 2024 | 11.69 | -0.14 | -1.18% | 11.04 | 11.70 | 11.02 | 1,176,002 |
| Mar 01 2024 | 11.83 | 0.08 | 0.68% | 11.73 | 12.03 | 11.60 | 334,070 |
| Feb 29 2024 | 11.75 | 0.11 | 0.95% | 11.82 | 12.00 | 11.625 | 510,003 |
| Feb 28 2024 | 11.64 | -0.25 | -2.10% | 11.84 | 12.02 | 11.55 | 728,335 |
| Feb 27 2024 | 11.89 | 0.48 | 4.21% | 11.46 | 11.94 | 11.455 | 495,572 |
| Feb 26 2024 | 11.41 | 0.16 | 1.42% | 11.25 | 11.74 | 11.21 | 569,201 |
| Feb 23 2024 | 11.25 | 0.21 | 1.90% | 11.00 | 11.26 | 10.77 | 605,037 |
| Feb 22 2024 | 11.04 | -1.39 | -11.18% | 12.80 | 12.88 | 11.00 | 969,367 |
| Feb 21 2024 | 12.43 | -0.38 | -2.97% | 12.86 | 12.86 | 12.29 | 356,227 |
| Feb 20 2024 | 12.81 | 0.07 | 0.55% | 12.57 | 12.84 | 12.47 | 299,622 |
| Feb 16 2024 | 12.74 | -0.23 | -1.77% | 12.83 | 13.00 | 12.72 | 247,628 |
| Feb 15 2024 | 12.97 | 0.37 | 2.94% | 12.70 | 13.08 | 12.665 | 237,877 |
| Feb 14 2024 | 12.60 | 0.03 | 0.24% | 12.77 | 12.88 | 12.52 | 238,488 |
| Feb 13 2024 | 12.57 | -0.98 | -7.23% | 13.16 | 13.28 | 12.53 | 231,286 |
| Feb 12 2024 | 13.55 | 0.33 | 2.50% | 13.22 | 13.61 | 13.22 | 145,211 |
| Feb 09 2024 | 13.22 | -0.03 | -0.23% | 13.27 | 13.32 | 13.135 | 142,525 |
| Feb 08 2024 | 13.25 | 0.17 | 1.30% | 13.06 | 13.28 | 12.86 | 152,348 |
| Feb 07 2024 | 13.08 | -0.26 | -1.95% | 13.38 | 13.39 | 13.01 | 149,480 |
| Feb 06 2024 | 13.34 | 0.12 | 0.91% | 13.20 | 13.50 | 13.17 | 188,273 |
| Feb 05 2024 | 13.22 | -0.46 | -3.36% | 13.51 | 13.51 | 13.15 | 191,294 |
| Feb 02 2024 | 13.68 | -0.30 | -2.15% | 13.78 | 13.89 | 13.671 | 160,582 |
| Feb 01 2024 | 13.98 | 0.20 | 1.45% | 13.81 | 13.98 | 13.514 | 282,361 |
| Jan 31 2024 | 13.78 | -0.20 | -1.43% | 14.00 | 14.18 | 13.77 | 269,585 |
| Jan 30 2024 | 13.98 | -0.32 | -2.24% | 14.18 | 14.31 | 13.98 | 166,375 |
| Jan 29 2024 | 14.30 | -0.07 | -0.49% | 14.33 | 14.36 | 14.18 | 147,409 |
| Jan 26 2024 | 14.37 | -0.16 | -1.10% | 14.64 | 14.71 | 14.35 | 107,182 |
