EA Series Trust (TBG) Historical Stock Data
32.50 ↑0.08 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBG is down -0.14% a day on average. There have been 11 days where EA Series Trust closed green and 19 days where TBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 32.35 | 32.50 | ↑$0.15 (0.46%) | 32.35 | 32.52 | 13.06K |
| 2024-12-24 | 32.14 | 32.42 | ↑$0.28 (0.88%) | 32.14 | 32.42 | 9.73K |
| 2024-12-23 | 32.01 | 32.15 | ↑$0.14 (0.43%) | 31.86 | 32.16 | 16.72K |
| 2024-12-20 | 31.78 | 32.01 | ↑$0.23 (0.72%) | 31.76 | 32.22 | 28.50K |
| 2024-12-19 | 31.93 | 31.73 | ↓$0.20 (-0.63%) | 31.71 | 32.06 | 19.82K |
| 2024-12-18 | 32.70 | 31.79 | ↓$0.91 (-2.78%) | 31.79 | 32.70 | 19.53K |
| 2024-12-17 | 32.77 | 32.73 | ↓$0.04 (-0.12%) | 32.66 | 32.81 | 18.93K |
| 2024-12-16 | 33.08 | 32.91 | ↓$0.17 (-0.52%) | 32.91 | 33.11 | 22.49K |
| 2024-12-13 | 33.18 | 33.12 | ↓$0.06 (-0.18%) | 33.04 | 33.18 | 7.33K |
| 2024-12-12 | 33.10 | 33.09 | ↓$0.01 (-0.03%) | 33.04 | 33.14 | 15.67K |
| 2024-12-11 | 33.33 | 33.08 | ↓$0.25 (-0.76%) | 33.07 | 33.33 | 22.29K |
| 2024-12-10 | 33.30 | 33.14 | ↓$0.16 (-0.48%) | 33.06 | 33.30 | 17.17K |
| 2024-12-09 | 33.59 | 33.24 | ↓$0.35 (-1.05%) | 33.23 | 33.61 | 14.71K |
| 2024-12-06 | 33.48 | 33.37 | ↓$0.11 (-0.33%) | 33.37 | 33.51 | 12.77K |
| 2024-12-05 | 33.38 | 33.52 | ↑$0.14 (0.42%) | 33.38 | 33.61 | 29.23K |
| 2024-12-04 | 33.57 | 33.37 | ↓$0.20 (-0.59%) | 33.31 | 33.57 | 30.27K |
| 2024-12-03 | 33.78 | 33.57 | ↓$0.21 (-0.62%) | 33.56 | 33.84 | 26.47K |
| 2024-12-02 | 34.03 | 33.80 | ↓$0.23 (-0.68%) | 33.71 | 34.03 | 79.18K |
| 2024-11-29 | 33.92 | 33.99 | ↑$0.07 (0.22%) | 33.92 | 34.07 | 9.50K |
| 2024-11-27 | 33.95 | 33.87 | ↓$0.08 (-0.24%) | 33.83 | 34.16 | 40.08K |
| 2024-11-26 | 33.77 | 33.84 | ↑$0.07 (0.22%) | 33.61 | 33.84 | 18.91K |
| 2024-11-25 | 33.94 | 33.81 | ↓$0.13 (-0.40%) | 33.79 | 34.03 | 42.14K |
| 2024-11-22 | 33.49 | 33.72 | ↑$0.23 (0.69%) | 33.49 | 33.73 | 20.92K |
| 2024-11-21 | 33.10 | 33.47 | ↑$0.37 (1.12%) | 33.06 | 33.49 | 34.38K |
| 2024-11-20 | 32.99 | 32.94 | ↓$0.05 (-0.15%) | 32.73 | 32.99 | 32.26K |
| 2024-11-19 | 32.68 | 32.85 | ↑$0.17 (0.52%) | 32.62 | 32.92 | 66.43K |
| 2024-11-18 | 32.78 | 32.87 | ↑$0.09 (0.27%) | 32.78 | 32.94 | 29.29K |
| 2024-11-15 | 32.85 | 32.69 | ↓$0.16 (-0.48%) | 32.62 | 32.85 | 14.39K |
| 2024-11-14 | 32.94 | 32.91 | ↓$0.03 (-0.09%) | 32.77 | 32.94 | 15.48K |
| 2024-11-13 | 32.91 | 32.90 | ↓$0.01 (-0.03%) | 32.84 | 32.96 | 13.89K |
Create an account or log in to view more rows.
$TBG why is this not moving lol
$TBG Don't hold!!! Buy it
$TBG the end is near
$TBG buy more doomers!!!
$TBG Going up
$TBG diversified
$TBG had to buy calls
$TBG I can wait.
$TBG Any red I see I shall buy
$TBG Many many bears