TBBB | TBBB-A | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

TBBB-A (TBBB)

NYSE

$67.80+$0.31 (+0.46%)

Price as of Nov 12, 2026 9:12 AM EST

N/A
Market Cap
131.29%
1-Year Change
Discount Stores
Industry

1 Month
+21.41%

Low Price$56.03

High Price$67.83
3 Months
+62.86%

Low Price$47.79

High Price$67.83
1 Year
+131.29%

Low Price$26.30

High Price$67.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	68.00	68.28	67.23	67.49	-0.50%	1,056,426
11/10/2026	67.19	68.15	66.67	67.83	+0.37%	1,037,990
11/09/2026	66.15	67.83	65.22	67.58	+2.99%	1,131,870
11/06/2026	64.59	65.63	64.29	65.62	+2.20%	693,672
11/05/2026	65.02	65.91	63.44	64.21	-1.32%	1,813,973
11/04/2026	63.74	65.14	62.57	65.07	+3.33%	1,314,886
11/03/2026	60.00	63.12	57.69	62.97	+10.53%	2,944,299
11/02/2026	56.87	57.31	56.36	56.97	+0.65%	1,007,903
11/02/2026	$0.01 Earnings
10/30/2026	56.52	56.61	55.43	56.60	-0.02%	699,081
10/29/2026	56.38	56.99	55.88	56.61	+0.37%	427,311
10/28/2026	56.82	56.98	56.18	56.40	-1.76%	598,281
10/27/2026	58.24	58.24	56.93	57.41	-1.68%	775,812
10/26/2026	58.24	58.66	57.49	58.39	-0.19%	693,320
10/23/2026	57.55	58.75	57.00	58.50	+1.56%	794,058
10/22/2026	58.06	58.82	55.83	57.60	-1.44%	1,725,664
10/21/2026	58.49	59.60	57.46	58.44	+1.87%	1,067,506
10/20/2026	58.65	58.66	57.05	57.37	-1.75%	1,571,393
10/19/2026	58.00	59.48	57.96	58.39	+1.23%	1,618,275
10/16/2026	57.00	57.81	56.82	57.68	+2.94%	864,192
10/15/2026	56.34	56.77	55.84	56.03	-0.59%	886,576
10/14/2026	56.03	56.44	55.23	56.36	-0.14%	656,470
10/13/2026	56.93	57.30	56.28	56.44	+0.25%	1,432,984
10/12/2026	55.55	56.37	54.94	56.30	+1.28%	1,095,715
10/09/2026	53.22	55.87	52.67	55.59	+4.75%	1,110,323
10/08/2026	52.96	53.76	52.30	53.07	+0.11%	547,339
10/07/2026	53.93	54.35	52.43	53.01	-2.27%	730,816
10/06/2026	54.03	54.74	53.13	54.24	+0.69%	375,423
10/05/2026	52.65	54.54	52.21	53.87	+2.32%	663,972
10/02/2026	52.58	52.96	51.79	52.65	+0.86%	368,466
10/01/2026	52.28	53.13	51.29	52.20	-0.84%	493,679
09/30/2026	52.92	53.07	51.76	52.64	+0.46%	709,058
09/29/2026	53.25	53.62	51.65	52.40	-2.13%	1,386,064
09/28/2026	53.27	53.97	52.89	53.54	-0.04%	740,668
09/25/2026	52.66	54.00	52.07	53.56	+1.02%	1,050,653
09/24/2026	52.02	53.33	51.21	53.02	+2.49%	1,566,819
09/23/2026	51.55	51.80	50.63	51.73	+0.68%	507,386
09/22/2026	52.01	52.07	50.23	51.38	-2.08%	591,974
09/21/2026	51.75	52.98	51.62	52.47	+2.18%	542,233
09/18/2026	50.89	51.53	50.31	51.35	+0.88%	537,451
09/17/2026	50.92	51.38	50.64	50.90	+0.97%	449,620
09/16/2026	50.88	51.67	50.09	50.41	-0.75%	328,281
09/15/2026	51.43	51.43	50.34	50.79	-1.28%	550,454
09/14/2026	50.00	51.64	49.94	51.45	+1.96%	451,352
09/11/2026	51.61	51.80	50.13	50.46	-1.71%	272,207
09/10/2026	51.75	52.22	50.85	51.34	-0.62%	644,984
09/09/2026	50.44	51.70	49.94	51.66	+1.73%	767,692
09/08/2026	49.58	50.98	49.47	50.78	+2.03%	555,436
09/04/2026	49.70	50.21	49.33	49.77	+0.18%	192,105
09/03/2026	49.86	50.49	49.23	49.68	+0.67%	269,647
09/02/2026	49.96	50.50	49.03	49.35	-1.10%	457,866
09/01/2026	48.57	50.46	48.10	49.90	+2.74%	931,724
08/31/2026	48.92	49.73	48.44	48.57	-0.86%	665,796
08/28/2026	49.45	49.95	48.61	48.99	+0.60%	546,335
08/27/2026	50.08	50.27	48.37	48.70	-2.42%	679,098
08/26/2026	50.65	51.04	49.75	49.91	-1.96%	707,277
08/25/2026	51.00	51.62	50.04	50.91	+0.18%	1,067,824
08/24/2026	50.30	50.95	49.73	50.82	+0.32%	1,007,517
08/21/2026	50.00	51.03	49.02	50.66	+1.79%	1,159,010
08/20/2026	49.00	50.00	48.28	49.77	+0.50%	1,312,948
08/19/2026	48.62	49.77	48.20	49.52	+3.04%	1,045,158
08/18/2026	48.60	49.33	48.06	48.06	-0.80%	601,049
08/17/2026	47.39	48.78	46.50	48.45	+1.38%	738,631
08/14/2026	48.82	50.20	47.61	47.79	-2.87%	1,594,395
08/13/2026	45.75	49.77	44.88	49.20	+16.31%	3,092,987
08/12/2026	41.29	42.68	41.28	42.30	+2.08%	625,910
08/12/2026	-$0.19 Earnings
08/11/2026	40.76	41.65	40.71	41.44	+1.94%	456,351
08/10/2026	40.36	40.98	39.68	40.65	-0.37%	465,700
08/07/2026	40.87	41.05	40.30	40.80	+0.32%	262,715
08/06/2026	42.24	43.58	40.50	40.67	-3.05%	324,572
08/05/2026	42.10	42.69	41.55	41.95	0.00%	283,952
08/04/2026	44.53	44.58	41.47	41.95	-2.10%	765,417
08/03/2026	41.66	43.00	41.05	42.85	+3.68%	497,585
07/31/2026	40.78	41.74	39.83	41.33	+2.81%	642,433
07/30/2026	39.73	40.29	39.05	40.20	+1.82%	347,801
07/29/2026	39.75	40.50	38.65	39.48	-1.08%	522,166
07/28/2026	40.54	41.12	38.96	39.91	-1.77%	568,849
07/27/2026	40.70	41.50	40.11	40.63	+1.02%	340,993
07/24/2026	39.86	40.63	39.37	40.22	+0.93%	228,156
07/23/2026	39.55	39.99	38.44	39.85	-1.43%	433,757
07/22/2026	41.00	42.00	40.41	40.43	-1.12%	422,556
07/21/2026	41.43	41.83	40.24	40.89	-0.85%	594,053
07/20/2026	40.75	41.46	40.56	41.24	+1.23%	625,787
07/17/2026	40.03	41.46	39.53	40.74	+1.39%	541,460
07/16/2026	39.36	40.57	39.18	40.18	+1.26%	535,355
07/15/2026	40.49	40.96	39.25	39.68	-1.93%	734,021
07/14/2026	42.04	42.40	40.12	40.46	-3.02%	662,802
07/13/2026	42.84	43.02	41.62	41.72	-2.02%	696,213
07/10/2026	41.51	43.19	40.87	42.58	+2.23%	724,608
07/09/2026	40.88	42.19	40.88	41.65	+1.59%	711,275
07/08/2026	40.87	41.25	40.26	41.00	+0.96%	344,594
07/07/2026	41.67	41.99	40.54	40.61	-3.12%	378,390
07/06/2026	42.68	42.68	41.40	41.92	-0.36%	579,418
07/02/2026	41.88	42.58	41.54	42.07	+0.98%	609,543
07/01/2026	41.08	42.15	40.32	41.66	-0.02%	826,986
06/30/2026	41.09	41.98	40.64	41.67	+0.34%	626,260
06/29/2026	41.99	42.60	41.29	41.53	-1.10%	808,991
06/26/2026	42.54	43.00	41.85	41.99	-0.97%	681,217
06/25/2026	41.75	42.71	41.42	42.40	+0.88%	486,034