Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 24.38 | -0.19 | -0.77% | 24.40 | 24.455 | 24.35 | 179,223 |
| May 30 2024 | 24.57 | -0.20 | -0.81% | 24.63 | 24.674 | 24.55 | 233,454 |
| May 29 2024 | 24.77 | 0.28 | 1.14% | 24.68 | 24.8703 | 24.68 | 311,753 |
| May 28 2024 | 24.49 | 0.37 | 1.53% | 24.17 | 24.505 | 24.15 | 103,795 |
| May 24 2024 | 24.12 | -0.05 | -0.21% | 24.23 | 24.25 | 24.11 | 117,999 |
| May 23 2024 | 24.17 | 0.15 | 0.62% | 24.02 | 24.266 | 24.02 | 484,752 |
| May 22 2024 | 24.02 | -0.01 | -0.04% | 24.12 | 24.13 | 23.9991 | 122,203 |
| May 21 2024 | 24.03 | -0.12 | -0.50% | 23.99 | 24.0709 | 23.99 | 103,093 |
| May 20 2024 | 24.15 | 0.09 | 0.37% | 24.16 | 24.1901 | 24.115 | 107,767 |
| May 17 2024 | 24.06 | 0.15 | 0.63% | 24.00 | 24.0895 | 23.97 | 92,780 |
| May 16 2024 | 23.91 | 0.03 | 0.13% | 23.79 | 23.929 | 23.79 | 105,328 |
| May 15 2024 | 23.88 | -0.34 | -1.40% | 23.94 | 24.00 | 23.8301 | 518,075 |
| May 14 2024 | 24.22 | -0.10 | -0.41% | 24.23 | 24.311 | 24.19 | 95,325 |
| May 13 2024 | 24.32 | -0.06 | -0.25% | 24.28 | 24.3405 | 24.2601 | 72,835 |
| May 10 2024 | 24.38 | 0.12 | 0.49% | 24.33 | 24.4202 | 24.325 | 59,295 |
| May 09 2024 | 24.26 | -0.05 | -0.21% | 24.45 | 24.46 | 24.211 | 166,594 |
| May 08 2024 | 24.31 | 0.12 | 0.50% | 24.32 | 24.3518 | 24.279 | 436,517 |
| May 07 2024 | 24.19 | -0.15 | -0.62% | 24.14 | 24.215 | 24.055 | 667,661 |
| May 06 2024 | 24.34 | -0.09 | -0.37% | 24.42 | 24.4824 | 24.3276 | 448,240 |
| May 03 2024 | 24.43 | -0.24 | -0.97% | 24.41 | 24.58 | 24.38 | 391,651 |
| May 02 2024 | 24.67 | -0.09 | -0.36% | 24.86 | 24.9292 | 24.65 | 368,531 |
| May 01 2024 | 24.76 | -0.18 | -0.72% | 24.76 | 24.84 | 24.58 | 260,604 |
| Apr 30 2024 | 24.94 | 0.22 | 0.89% | 24.87 | 24.96 | 24.7999 | 154,035 |
| Apr 29 2024 | 24.72 | -0.20 | -0.80% | 24.82 | 24.85 | 24.705 | 425,501 |
| Apr 26 2024 | 24.92 | -0.10 | -0.40% | 24.92 | 24.935 | 24.805 | 179,000 |
| Apr 25 2024 | 25.02 | 0.15 | 0.60% | 25.16 | 25.16 | 25.01 | 288,205 |
| Apr 24 2024 | 24.87 | 0.20 | 0.81% | 24.81 | 24.97 | 24.80 | 228,415 |
| Apr 23 2024 | 24.67 | -0.01 | -0.04% | 24.75 | 24.80 | 24.53 | 701,015 |
| Apr 22 2024 | 24.68 | 0.05 | 0.20% | 24.75 | 24.775 | 24.64 | 793,896 |
| Apr 19 2024 | 24.63 | -0.08 | -0.32% | 24.58 | 24.6924 | 24.56 | 288,080 |
| Apr 18 2024 | 24.71 | 0.12 | 0.49% | 24.60 | 24.7724 | 24.60 | 295,715 |
| Apr 17 2024 | 24.59 | -0.25 | -1.01% | 24.69 | 24.8099 | 24.54 | 973,239 |
| Apr 16 2024 | 24.84 | 0.17 | 0.69% | 24.90 | 24.9556 | 24.77 | 545,090 |
| Apr 15 2024 | 24.67 | 0.38 | 1.56% | 24.59 | 24.775 | 24.575 | 809,147 |
| Apr 12 2024 | 24.29 | -0.12 | -0.49% | 24.20 | 24.30 | 24.1076 | 479,287 |
| Apr 11 2024 | 24.41 | 0.14 | 0.58% | 24.26 | 24.485 | 24.25 | 120,843 |
| Apr 10 2024 | 24.27 | 0.53 | 2.23% | 24.03 | 24.33 | 24.01 | 400,760 |
| Apr 09 2024 | 23.74 | -0.23 | -0.96% | 23.84 | 23.855 | 23.735 | 163,586 |
| Apr 08 2024 | 23.97 | 0.02 | 0.08% | 24.02 | 24.05 | 23.93 | 438,212 |
| Apr 05 2024 | 23.95 | 0.31 | 1.31% | 23.89 | 23.96 | 23.7599 | 196,058 |
| Apr 04 2024 | 23.64 | -0.15 | -0.63% | 23.63 | 23.7924 | 23.622 | 326,217 |
| Apr 03 2024 | 23.79 | 0.02 | 0.08% | 23.97 | 24.03 | 23.785 | 285,177 |
| Apr 02 2024 | 23.77 | 0.10 | 0.42% | 23.88 | 23.95 | 23.7376 | 244,183 |
| Apr 01 2024 | 23.67 | 0.48 | 2.07% | 23.40 | 23.67 | 23.40 | 342,711 |
| Mar 28 2024 | 23.19 | 0.01 | 0.04% | 23.22 | 23.2913 | 23.0809 | 121,948 |
| Mar 27 2024 | 23.18 | -0.20 | -0.86% | 23.34 | 23.355 | 23.17 | 252,706 |
| Mar 26 2024 | 23.38 | -0.07 | -0.30% | 23.45 | 23.50 | 23.35 | 82,456 |
| Mar 25 2024 | 23.45 | 0.13 | 0.56% | 23.38 | 23.495 | 23.38 | 131,854 |
| Mar 22 2024 | 23.32 | -0.22 | -0.93% | 23.27 | 23.35 | 23.25 | 205,636 |
| Mar 21 2024 | 23.54 | -0.05 | -0.21% | 23.51 | 23.61 | 23.47 | 91,716 |
| Mar 20 2024 | 23.59 | -0.15 | -0.63% | 23.53 | 23.71 | 23.41 | 154,814 |
| Mar 19 2024 | 23.74 | -0.05 | -0.21% | 23.76 | 23.785 | 23.66 | 244,063 |
| Mar 18 2024 | 23.79 | 0.08 | 0.34% | 23.79 | 23.835 | 23.7137 | 143,761 |
| Mar 15 2024 | 23.71 | 0.03 | 0.13% | 23.70 | 23.74 | 23.65 | 98,048 |
| Mar 14 2024 | 23.68 | 0.37 | 1.59% | 23.48 | 23.725 | 23.48 | 356,111 |
| Mar 13 2024 | 23.31 | 0.12 | 0.52% | 23.30 | 23.36 | 23.245 | 258,175 |
| Mar 12 2024 | 23.19 | 0.19 | 0.83% | 23.15 | 23.245 | 23.12 | 153,526 |
| Mar 11 2024 | 23.00 | 0.03 | 0.13% | 22.92 | 23.0708 | 22.92 | 162,295 |
| Mar 08 2024 | 22.97 | 0.07 | 0.31% | 22.99 | 23.04 | 22.9001 | 176,134 |
| Mar 07 2024 | 22.90 | 0.01 | 0.04% | 22.83 | 23.0223 | 22.82 | 351,702 |
| Mar 06 2024 | 22.89 | -0.14 | -0.61% | 23.01 | 23.0387 | 22.8577 | 256,063 |
| Mar 05 2024 | 23.03 | -0.31 | -1.33% | 23.07 | 23.13 | 22.72 | 261,488 |
| Mar 04 2024 | 23.34 | 0.09 | 0.39% | 23.45 | 23.47 | 23.34 | 283,905 |
