Register for streaming realtime charts, analysis tools, and prices.
TBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 3.87 | -0.03 | -0.77% | 3.90 | 3.90 | 3.86 | 8,700 |
| Sep 17 2024 | 3.90 | -0.08 | -2.01% | 3.97 | 3.97 | 3.897 | 995 |
| Sep 16 2024 | 3.98 | 0.02 | 0.51% | 3.90 | 3.98 | 3.89 | 2,020 |
| Sep 13 2024 | 3.96 | -0.04 | -1.00% | 3.96 | 4.03 | 3.96 | 6,160 |
| Sep 12 2024 | 4.00 | 0.00 | 0.09% | 4.00 | 4.00 | 3.99 | 7,250 |
| Sep 11 2024 | 3.9963 | 0.00 | -0.09% | 3.99 | 3.9963 | 3.99 | 777 |
| Sep 10 2024 | 4.00 | -0.19 | -4.53% | 4.05 | 4.0978 | 4.00 | 7,380 |
| Sep 09 2024 | 4.19 | -0.05 | -1.18% | 4.2165 | 4.22 | 4.19 | 3,900 |
| Sep 06 2024 | 4.24 | -0.12 | -2.75% | 4.24 | 4.24 | 4.24 | 1,071 |
| Sep 05 2024 | 4.36 | 0.15 | 3.56% | 4.36 | 4.36 | 4.36 | 681 |
| Sep 04 2024 | 4.21 | 0.00 | 0.00% | 4.24 | 4.24 | 4.21 | 200 |
| Sep 03 2024 | 4.21 | -0.01 | -0.29% | 4.20 | 4.2433 | 4.20 | 11,613 |
| Aug 30 2024 | 4.2222 | 0.02 | 0.53% | 4.2222 | 4.2222 | 4.2222 | 500 |
| Aug 29 2024 | 4.20 | 0.02 | 0.58% | 4.185 | 4.20 | 4.185 | 5,216 |
| Aug 28 2024 | 4.1756 | 0.16 | 4.05% | 4.01 | 4.1756 | 3.99 | 4,320 |
| Aug 27 2024 | 4.013 | 0.11 | 2.90% | 3.95 | 4.013 | 3.95 | 731 |
| Aug 26 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.99 | 3.90 | 2,302 |
| Aug 23 2024 | 3.90 | -0.01 | -0.26% | 3.90 | 3.90 | 3.815 | 2,830 |
| Aug 22 2024 | 3.91 | 0.01 | 0.26% | 3.73 | 3.91 | 3.73 | 4,577 |
| Aug 21 2024 | 3.90 | 0.20 | 5.41% | 3.80 | 3.90 | 3.80 | 4,423 |
| Aug 20 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| Aug 19 2024 | 3.70 | -0.24 | -6.09% | 3.875 | 3.875 | 3.70 | 1,115 |
| Aug 16 2024 | 3.94 | 0.19 | 5.07% | 3.77 | 3.94 | 3.70 | 6,863 |
| Aug 15 2024 | 3.75 | -0.10 | -2.60% | 3.87 | 3.98 | 3.70 | 7,946 |
| Aug 14 2024 | 3.85 | -0.05 | -1.28% | 3.70 | 4.30 | 3.65 | 9,051 |
| Aug 13 2024 | 3.90 | 0.00 | 0.00% | 3.85 | 3.90 | 3.85 | 6,270 |
| Aug 12 2024 | 3.90 | -0.10 | -2.50% | 4.00 | 4.00 | 3.75 | 9,497 |
| Aug 09 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 1,009 |
| Aug 08 2024 | 4.00 | 0.12 | 3.09% | 3.98 | 4.00 | 3.98 | 2,295 |
| Aug 07 2024 | 3.88 | 0.13 | 3.47% | 3.88 | 3.88 | 3.88 | 2,748 |
| Aug 06 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Aug 05 2024 | 3.75 | -0.23 | -5.78% | 3.77 | 3.77 | 3.75 | 11,075 |
| Aug 02 2024 | 3.98 | -0.07 | -1.73% | 4.05 | 4.05 | 3.75 | 2,465 |
| Aug 01 2024 | 4.05 | 0.00 | 0.00% | 4.05 | 4.05 | 4.05 | 0 |
| Jul 31 2024 | 4.05 | 0.13 | 3.32% | 4.00 | 4.05 | 4.00 | 1,520 |
| Jul 30 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0 |
| Jul 29 2024 | 3.92 | -0.28 | -6.67% | 4.20 | 4.20 | 3.92 | 770 |
| Jul 26 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0 |
| Jul 25 2024 | 4.20 | 0.01 | 0.24% | 4.20 | 4.20 | 4.195 | 635 |
| Jul 24 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.19 | 300 |
| Jul 23 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.19 | 0 |
| Jul 22 2024 | 4.19 | 0.20 | 5.01% | 4.19 | 4.19 | 4.19 | 100 |
| Jul 19 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| Jul 18 2024 | 3.99 | 0.07 | 1.79% | 3.99 | 3.99 | 3.99 | 125 |
| Jul 17 2024 | 3.92 | -0.43 | -9.89% | 4.30 | 4.35 | 3.54 | 18,357 |
| Jul 16 2024 | 4.35 | 0.11 | 2.59% | 4.2363 | 4.35 | 4.2363 | 1,265 |
| Jul 15 2024 | 4.24 | 0.00 | 0.00% | 4.24 | 4.24 | 4.24 | 1,341 |
| Jul 12 2024 | 4.24 | 0.24 | 6.00% | 4.00 | 4.25 | 4.00 | 4,841 |
| Jul 11 2024 | 4.00 | 0.12 | 3.09% | 3.90 | 4.00 | 3.90 | 1,100 |
| Jul 10 2024 | 3.88 | -0.12 | -3.00% | 3.92 | 3.92 | 3.88 | 3,347 |
| Jul 09 2024 | 4.0001 | 0.16 | 4.17% | 4.02 | 4.02 | 4.0001 | 765 |
| Jul 08 2024 | 3.84 | 0.03 | 0.79% | 3.80 | 3.84 | 3.80 | 2,431 |
| Jul 05 2024 | 3.81 | -0.03 | -0.78% | 3.90 | 3.90 | 3.81 | 1,911 |
| Jul 03 2024 | 3.84 | -0.21 | -5.19% | 3.84 | 3.84 | 3.84 | 1,366 |
| Jul 02 2024 | 4.05 | 0.00 | 0.00% | 4.05 | 4.05 | 4.05 | 0 |
| Jul 01 2024 | 4.05 | 0.00 | 0.00% | 3.85 | 4.05 | 3.82 | 1,570 |
| Jun 28 2024 | 4.05 | 0.00 | 0.00% | 4.05 | 4.05 | 4.05 | 0 |
| Jun 27 2024 | 4.05 | 0.00 | 0.00% | 4.05 | 4.05 | 4.05 | 0 |
| Jun 26 2024 | 4.05 | 0.00 | 0.00% | 4.05 | 4.05 | 4.05 | 0 |
| Jun 25 2024 | 4.05 | 0.10 | 2.53% | 3.97 | 4.05 | 3.97 | 300 |
| Jun 24 2024 | 3.95 | 0.05 | 1.28% | 3.95 | 3.95 | 3.95 | 381 |
| Jun 21 2024 | 3.90 | -0.10 | -2.50% | 3.99 | 3.99 | 3.90 | 545 |
