Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 22.66 | 0.11 | 0.49% | 22.65 | 22.72 | 22.5911 | 28,422 |
| Jul 24 2024 | 22.55 | -0.24 | -1.05% | 22.69 | 22.8202 | 22.55 | 23,739 |
| Jul 23 2024 | 22.79 | -0.07 | -0.31% | 22.84 | 22.85 | 22.73 | 53,986 |
| Jul 22 2024 | 22.86 | -0.11 | -0.48% | 23.09 | 23.09 | 22.86 | 50,235 |
| Jul 19 2024 | 22.97 | 0.02 | 0.09% | 22.92 | 23.138 | 22.91 | 18,066 |
| Jul 18 2024 | 22.95 | -0.12 | -0.52% | 23.05 | 23.14 | 22.945 | 75,750 |
| Jul 17 2024 | 23.07 | -0.40 | -1.70% | 23.14 | 23.1699 | 23.02 | 51,600 |
| Jul 16 2024 | 23.47 | 0.04 | 0.17% | 23.43 | 23.526 | 23.42 | 46,649 |
| Jul 15 2024 | 23.43 | -0.01 | -0.04% | 23.43 | 23.5387 | 23.39 | 60,805 |
| Jul 12 2024 | 23.44 | 0.04 | 0.17% | 23.44 | 23.54 | 23.35 | 59,835 |
| Jul 11 2024 | 23.40 | 0.21 | 0.91% | 23.32 | 23.4791 | 23.30 | 38,557 |
| Jul 10 2024 | 23.19 | 0.00 | 0.00% | 23.18 | 23.2399 | 23.10 | 30,949 |
| Jul 09 2024 | 23.19 | -0.08 | -0.34% | 23.33 | 23.33 | 23.13 | 32,207 |
| Jul 08 2024 | 23.27 | -0.07 | -0.30% | 23.31 | 23.3782 | 23.25 | 29,079 |
| Jul 05 2024 | 23.34 | 0.03 | 0.13% | 23.33 | 23.3749 | 23.2211 | 17,527 |
| Jul 03 2024 | 23.31 | 0.21 | 0.91% | 23.11 | 23.3292 | 23.095 | 34,129 |
| Jul 02 2024 | 23.10 | 0.03 | 0.13% | 23.06 | 23.12 | 23.01 | 24,725 |
| Jul 01 2024 | 23.07 | -0.24 | -1.03% | 23.07 | 23.10 | 22.90 | 70,924 |
| Jun 28 2024 | 23.31 | 0.00 | 0.00% | 23.31 | 23.31 | 23.31 | 0 |
| Jun 27 2024 | 23.31 | 0.05 | 0.21% | 23.27 | 23.35 | 23.10 | 35,199 |
| Jun 26 2024 | 23.26 | -0.02 | -0.06% | 23.20 | 23.28 | 23.20 | 36,358 |
| Jun 25 2024 | 23.275 | 0.02 | 0.11% | 23.21 | 23.2892 | 23.20 | 51,865 |
| Jun 24 2024 | 23.25 | 0.07 | 0.30% | 23.13 | 23.29 | 23.12 | 33,797 |
| Jun 21 2024 | 23.18 | 0.17 | 0.74% | 23.01 | 23.24 | 23.00 | 44,784 |
| Jun 20 2024 | 23.01 | -0.13 | -0.56% | 23.05 | 23.10 | 23.00 | 46,389 |
| Jun 18 2024 | 23.14 | 0.10 | 0.43% | 23.04 | 23.179 | 22.96 | 43,223 |
| Jun 17 2024 | 23.04 | 0.00 | 0.00% | 23.02 | 23.10 | 22.92 | 62,110 |
| Jun 14 2024 | 23.04 | -0.03 | -0.13% | 23.11 | 23.15 | 23.02 | 17,969 |
| Jun 13 2024 | 23.07 | 0.06 | 0.26% | 23.06 | 23.15 | 23.00 | 30,200 |
| Jun 12 2024 | 23.01 | 0.20 | 0.88% | 22.93 | 23.18 | 22.93 | 29,979 |
| Jun 11 2024 | 22.81 | -0.12 | -0.52% | 22.96 | 22.96 | 22.74 | 21,981 |
| Jun 10 2024 | 22.93 | -0.22 | -0.95% | 23.08 | 23.1899 | 22.84 | 16,127 |
| Jun 07 2024 | 23.15 | -0.13 | -0.56% | 23.16 | 23.2172 | 22.7404 | 37,180 |
| Jun 06 2024 | 23.28 | 0.14 | 0.61% | 23.14 | 23.28 | 23.0434 | 31,604 |
| Jun 05 2024 | 23.14 | -0.12 | -0.52% | 23.27 | 23.27 | 23.12 | 39,469 |
| Jun 04 2024 | 23.26 | 0.10 | 0.43% | 23.17 | 23.29 | 23.10 | 51,627 |
| Jun 03 2024 | 23.16 | 0.00 | 0.00% | 23.10 | 23.22 | 23.085 | 46,940 |
| May 31 2024 | 23.16 | 0.61 | 2.71% | 22.65 | 23.16 | 22.63 | 218,505 |
| May 30 2024 | 22.55 | 0.27 | 1.21% | 22.30 | 22.55 | 22.30 | 40,958 |
| May 29 2024 | 22.28 | -0.17 | -0.76% | 22.35 | 22.40 | 22.22 | 50,551 |
| May 28 2024 | 22.45 | -0.17 | -0.75% | 22.74 | 22.7776 | 22.41 | 32,651 |
| May 24 2024 | 22.62 | 0.15 | 0.67% | 22.47 | 22.6314 | 22.47 | 25,801 |
| May 23 2024 | 22.47 | -0.26 | -1.14% | 22.74 | 22.8899 | 22.44 | 67,652 |
| May 22 2024 | 22.73 | -0.04 | -0.18% | 22.73 | 22.9027 | 22.66 | 44,754 |
| May 21 2024 | 22.77 | -0.11 | -0.48% | 22.96 | 22.99 | 22.77 | 45,347 |
| May 20 2024 | 22.88 | -0.06 | -0.24% | 22.83 | 23.05 | 22.83 | 32,301 |
| May 17 2024 | 22.935 | -0.08 | -0.33% | 23.02 | 23.02 | 22.78 | 33,157 |
| May 16 2024 | 23.01 | 0.11 | 0.48% | 22.98 | 23.0299 | 22.8594 | 38,883 |
| May 15 2024 | 22.90 | 0.30 | 1.33% | 22.76 | 22.98 | 22.76 | 56,941 |
| May 14 2024 | 22.60 | -0.31 | -1.35% | 22.95 | 23.038 | 22.60 | 52,895 |
| May 13 2024 | 22.91 | 0.02 | 0.09% | 22.97 | 23.18 | 22.91 | 44,717 |
| May 10 2024 | 22.89 | -0.14 | -0.61% | 22.98 | 23.0079 | 22.84 | 29,254 |
| May 09 2024 | 23.03 | -0.08 | -0.35% | 23.17 | 23.19 | 22.98 | 34,892 |
| May 08 2024 | 23.11 | -0.16 | -0.69% | 23.15 | 23.34 | 23.00 | 107,726 |
| May 07 2024 | 23.27 | 0.06 | 0.26% | 23.26 | 23.38 | 23.185 | 54,863 |
| May 06 2024 | 23.21 | 0.18 | 0.78% | 23.10 | 23.21 | 22.905 | 35,874 |
| May 03 2024 | 23.03 | 0.28 | 1.23% | 22.90 | 23.08 | 22.83 | 44,875 |
| May 02 2024 | 22.75 | 0.11 | 0.49% | 22.64 | 22.8299 | 22.55 | 42,800 |
| May 01 2024 | 22.64 | 0.21 | 0.94% | 22.61 | 22.7771 | 22.37 | 78,350 |
| Apr 30 2024 | 22.43 | -0.24 | -1.06% | 22.65 | 22.76 | 22.40 | 80,411 |
| Apr 29 2024 | 22.67 | 0.16 | 0.71% | 22.57 | 22.7299 | 22.52 | 59,294 |
