Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TBUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 49.54 | 0.02 | 0.03% | 49.55 | 49.55 | 49.53 | 16,694 |
| Jun 13 2024 | 49.525 | 0.03 | 0.07% | 49.55 | 49.55 | 49.49 | 11,579 |
| Jun 12 2024 | 49.49 | 0.03 | 0.06% | 49.58 | 49.58 | 49.48 | 11,071 |
| Jun 11 2024 | 49.46 | 0.01 | 0.02% | 49.52 | 49.52 | 49.44 | 8,805 |
| Jun 10 2024 | 49.45 | 0.03 | 0.06% | 49.45 | 49.48 | 49.43 | 14,461 |
| Jun 07 2024 | 49.42 | -0.06 | -0.11% | 49.47 | 49.47 | 49.42 | 22,439 |
| Jun 06 2024 | 49.4753 | 0.02 | 0.03% | 49.43 | 49.4999 | 49.43 | 6,309 |
| Jun 05 2024 | 49.46 | 0.02 | 0.04% | 49.51 | 49.51 | 49.42 | 99,057 |
| Jun 04 2024 | 49.44 | 0.04 | 0.09% | 49.40 | 49.45 | 49.40 | 5,113 |
| Jun 03 2024 | 49.395 | -0.02 | -0.03% | 49.42 | 49.42 | 49.29 | 11,180 |
| May 31 2024 | 49.41 | 0.02 | 0.05% | 49.41 | 49.42 | 49.39 | 8,097 |
| May 30 2024 | 49.385 | 0.03 | 0.06% | 49.41 | 49.41 | 49.35 | 22,306 |
| May 29 2024 | 49.3554 | -0.02 | -0.05% | 49.35 | 49.38 | 49.33 | 12,142 |
| May 28 2024 | 49.38 | -0.04 | -0.08% | 49.35 | 49.41 | 49.32 | 44,465 |
| May 24 2024 | 49.42 | -0.12 | -0.23% | 49.38 | 49.44 | 49.33 | 48,775 |
| May 23 2024 | 49.535 | 0.06 | 0.13% | 49.50 | 49.7199 | 49.45 | 22,800 |
| May 22 2024 | 49.47 | -0.03 | -0.06% | 49.49 | 49.51 | 49.459 | 19,742 |
| May 21 2024 | 49.4993 | -0.04 | -0.08% | 49.48 | 49.5277 | 49.47 | 5,318 |
| May 20 2024 | 49.54 | 0.01 | 0.01% | 49.54 | 49.56 | 49.4745 | 12,718 |
| May 17 2024 | 49.5348 | -0.03 | -0.05% | 49.50 | 49.55 | 49.46 | 40,467 |
| May 16 2024 | 49.56 | 0.05 | 0.10% | 49.40 | 49.60 | 49.40 | 33,424 |
| May 15 2024 | 49.51 | 0.03 | 0.06% | 49.68 | 49.68 | 49.4662 | 8,708 |
| May 14 2024 | 49.48 | 0.01 | 0.03% | 49.42 | 49.4884 | 49.42 | 12,963 |
| May 13 2024 | 49.4653 | 0.04 | 0.08% | 49.44 | 49.55 | 49.4146 | 10,291 |
| May 10 2024 | 49.4276 | 0.01 | 0.02% | 49.37 | 49.43 | 49.37 | 8,735 |
| May 09 2024 | 49.42 | -0.02 | -0.04% | 49.46 | 49.47 | 49.39 | 29,585 |
| May 08 2024 | 49.44 | 0.01 | 0.02% | 49.41 | 49.46 | 49.38 | 19,706 |
| May 07 2024 | 49.428 | 0.06 | 0.11% | 49.36 | 49.43 | 49.36 | 17,680 |
| May 06 2024 | 49.3717 | -0.03 | -0.06% | 49.32 | 49.40 | 49.32 | 13,199 |
| May 03 2024 | 49.40 | 0.01 | 0.02% | 49.45 | 49.45 | 49.33 | 42,662 |
| May 02 2024 | 49.39 | 0.07 | 0.13% | 49.28 | 49.40 | 49.28 | 45,934 |
| May 01 2024 | 49.3248 | 0.03 | 0.05% | 49.32 | 49.35 | 49.2784 | 7,560 |
| Apr 30 2024 | 49.2981 | -0.06 | -0.13% | 49.33 | 49.33 | 49.2881 | 3,948 |
| Apr 29 2024 | 49.36 | 0.10 | 0.20% | 49.293 | 49.36 | 49.26 | 25,227 |
| Apr 26 2024 | 49.26 | 0.02 | 0.04% | 49.38 | 49.38 | 49.25 | 42,534 |
| Apr 25 2024 | 49.24 | 0.00 | 0.00% | 49.224 | 49.28 | 49.2147 | 18,183 |
| Apr 24 2024 | 49.24 | -0.24 | -0.49% | 49.20 | 49.301 | 49.20 | 10,400 |
| Apr 23 2024 | 49.4811 | 0.05 | 0.10% | 49.40 | 49.4931 | 49.40 | 5,390 |
| Apr 22 2024 | 49.43 | 0.05 | 0.10% | 49.45 | 49.46 | 49.40 | 12,774 |
| Apr 19 2024 | 49.38 | -0.05 | -0.10% | 49.58 | 49.58 | 49.38 | 37,863 |
| Apr 18 2024 | 49.43 | 0.03 | 0.06% | 49.45 | 49.45 | 49.38 | 8,101 |
| Apr 17 2024 | 49.40 | 0.02 | 0.05% | 49.43 | 49.51 | 49.38 | 16,106 |
| Apr 16 2024 | 49.376 | -0.03 | -0.07% | 49.47 | 49.47 | 49.361 | 22,314 |
| Apr 15 2024 | 49.41 | -0.01 | -0.02% | 49.37 | 49.48 | 49.36 | 31,777 |
| Apr 12 2024 | 49.4178 | -0.01 | -0.01% | 49.46 | 49.46 | 49.4091 | 3,903 |
| Apr 11 2024 | 49.425 | 0.09 | 0.19% | 49.42 | 49.4499 | 49.37 | 8,676 |
| Apr 10 2024 | 49.3304 | -0.12 | -0.24% | 49.35 | 49.36 | 49.32 | 5,801 |
| Apr 09 2024 | 49.4467 | 0.08 | 0.16% | 49.38 | 49.499 | 49.38 | 48,231 |
| Apr 08 2024 | 49.37 | 0.01 | 0.02% | 49.34 | 49.38 | 49.34 | 36,408 |
| Apr 05 2024 | 49.36 | -0.04 | -0.08% | 49.34 | 49.38 | 49.31 | 7,341 |
| Apr 04 2024 | 49.40 | 0.04 | 0.08% | 49.38 | 49.4136 | 49.26 | 83,843 |
| Apr 03 2024 | 49.3595 | -0.02 | -0.04% | 49.32 | 49.3684 | 49.3001 | 152,143 |
| Apr 02 2024 | 49.38 | 0.08 | 0.16% | 49.50 | 49.50 | 49.35 | 40,486 |
| Apr 01 2024 | 49.30 | -0.03 | -0.06% | 49.31 | 49.31 | 49.2701 | 112,921 |
| Mar 28 2024 | 49.328 | -0.02 | -0.04% | 49.32 | 49.3399 | 49.28 | 19,023 |
| Mar 27 2024 | 49.35 | 0.00 | 0.00% | 49.33 | 49.379 | 49.31 | 7,694 |
| Mar 26 2024 | 49.3492 | 0.05 | 0.10% | 49.31 | 49.35 | 49.30 | 7,531 |
| Mar 25 2024 | 49.30 | 0.00 | 0.01% | 49.34 | 49.39 | 49.26 | 14,930 |
| Mar 22 2024 | 49.295 | -0.18 | -0.37% | 49.32 | 49.34 | 49.28 | 20,288 |
| Mar 21 2024 | 49.4799 | -0.05 | -0.10% | 49.46 | 49.5099 | 49.455 | 2,422 |
| Mar 20 2024 | 49.53 | 0.10 | 0.20% | 49.42 | 49.54 | 49.40 | 8,824 |
| Mar 19 2024 | 49.4298 | 0.00 | 0.01% | 49.44 | 49.46 | 49.39 | 24,005 |
| Mar 18 2024 | 49.425 | 0.01 | 0.02% | 49.43 | 49.45 | 49.41 | 10,842 |
