Free Trial

Tribal Group (TRB) Stock Chart & Stock Price History

→ Watch this FREE trading tutorial while it’s still available (From InvestorPlace) (Ad)
Free TRB Stock Alerts
GBX 52.26
-0.49 (-0.94%)
(As of 05/3/2024 07:37 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlinesInsider Trades

Tribal Group Stock Price Performance

5 Day
Performance
+0.49%
1 Month
Performance
+10.48%
3 Month
Performance
+22.38%
6 Month
Performance
-15.99%
Year-To-Date
Performance
-5.68%
1 Year
Performance
+33.31%
Receive TRB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tribal Group and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Controversial CEO explains new way to amass wealth
There's no shortage of controversial CEOs in America today... From Elon Musk... to Disney's Bob Iger... to JP Morgan's Jamie Dimon... But only one controversial CEO that I know of is willing to show you exactly how and why he cut his annual salary to $1...
Don't miss Porter's brand-new presentation on this subject

TRB Stock Chart for Tuesday, May, 7, 2024

TRB Chart by TradingView

Tribal Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024GBX 52.50GBX 52.26
-0.46%		GBX 52.65GBX 50.50140,869 shs£110.90 million
05/03/2024GBX 52GBX 52.26
+0.49%		GBX 52.65GBX 50.50140,869 shs£110.90 million
05/02/2024GBX 53GBX 52
-1.89%		GBX 53.20GBX 5291,996 shs£110.35 million
05/01/2024GBX 52.51GBX 53
+0.93%		GBX 53.20GBX 5246,750 shs£112.48 million
04/30/2024GBX 53GBX 52.51
-0.92%		GBX 53.20GBX 52.1074,470 shs£111.44 million
04/29/2024GBX 52.75GBX 53
+0.47%		GBX 54GBX 5299,232 shs£112.48 million
04/26/2024GBX 52.75GBX 52.75GBX 53.63GBX 5276,441 shs£111.95 million
04/25/2024GBX 54.50GBX 52.75
-3.21%		GBX 53.75GBX 52.5134,793 shs£111.95 million
04/24/2024GBX 54.50GBX 54.50GBX 56GBX 53.5539,362 shs£115.66 million
04/23/2024GBX 54GBX 54.50
+0.93%		GBX 55.46GBX 53.554,540 shs£115.66 million
04/22/2024GBX 53GBX 54
+1.89%		GBX 55.50GBX 52.23105,860 shs£114.60 million
04/19/2024GBX 55.25GBX 53.50
-3.17%		GBX 53.50GBX 52.5049,489 shs£113.54 million
04/18/2024GBX 57GBX 55.25
-3.07%		GBX 55.25GBX 54.3826,442 shs£117.25 million
04/17/2024GBX 55.75GBX 57
+2.24%		GBX 57GBX 5481,369 shs£120.97 million
04/16/2024GBX 51GBX 55.75
+9.31%		GBX 56.63GBX 52.4386,961 shs£118.31 million
04/15/2024GBX 50.75GBX 51
+0.49%		GBX 53GBX 50.50162,047 shs£108.23 million
04/12/2024GBX 50GBX 50.75
+1.50%		GBX 52.50GBX 49427,718 shs£107.70 million
04/11/2024GBX 50GBX 50GBX 51.13GBX 5046,764 shs£106.11 million
04/10/2024GBX 50GBX 50GBX 51.13GBX 504,845 shs£106.11 million
04/09/2024GBX 49GBX 50
+2.04%		GBX 52GBX 47.89396,709 shs£106.11 million
04/08/2024GBX 47.30GBX 49
+3.59%		GBX 49GBX 46.2085,179 shs£103.99 million
04/05/2024GBX 47GBX 48
+2.13%		GBX 48.67GBX 47.1321,353 shs£101.87 million
04/04/2024GBX 46.10GBX 47
+1.95%		GBX 48.85GBX 46.85247,851 shs£99.74 million
04/03/2024GBX 45.17GBX 46.10
+2.06%		GBX 47.80GBX 45.40140,072 shs£97.83 million
04/02/2024GBX 44.05GBX 45.17
+2.54%		GBX 46GBX 44.20360,539 shs£95.86 million
04/01/2024GBX 44.05GBX 44.05GBX 45GBX 43.67377,215 shs£93.48 million
03/29/2024GBX 44.05GBX 44.05GBX 45GBX 43.67377,215 shs£93.48 million
03/28/2024GBX 43GBX 44.05
+2.44%		GBX 45GBX 43.90377,216 shs£93.48 million
03/27/2024GBX 42.03GBX 43
+2.31%		GBX 43.10GBX 41.84267,743 shs£91.26 million
03/26/2024GBX 42.15GBX 42.03
-0.28%		GBX 42.50GBX 41.6840,018 shs£89.20 million
03/25/2024GBX 41.60GBX 42.15
+1.32%		GBX 42.15GBX 42.15122,736 shs£89.45 million
03/22/2024GBX 41.60GBX 41.60GBX 42.60GBX 41.10319,780 shs£88.28 million
03/21/2024GBX 42.40GBX 41.60
-1.89%		GBX 43.60GBX 41258,516 shs£88.28 million
03/20/2024GBX 41.76GBX 42.40
+1.52%		GBX 42.40GBX 41.5015,700 shs£89.98 million
03/19/2024GBX 42GBX 41.76
-0.56%		GBX 41.76GBX 41.76716 shs£88.63 million
03/18/2024GBX 42GBX 42GBX 43.08GBX 41.61102,142 shs£89.13 million
03/15/2024GBX 42.55GBX 42
-1.29%		GBX 42.39GBX 41.5047,561 shs£89.13 million
03/14/2024GBX 41.50GBX 42.55
+2.53%		GBX 43.50GBX 41.5054,846 shs£90.30 million
03/13/2024GBX 44GBX 41.50
-5.68%		GBX 43.70GBX 41.5063,584 shs£88.07 million
03/12/2024GBX 43.17GBX 44
+1.93%		GBX 44GBX 43.9052,285 shs£93.38 million
The best inflation-proof investment (Ad)

The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company.

Click here for the full story
03/11/2024GBX 42.55GBX 43.17
+1.45%		GBX 43.17GBX 42.2543,778 shs£91.61 million
03/08/2024GBX 42GBX 42.53
+1.26%		GBX 42.84GBX 41.60449,031 shs£90.26 million
03/07/2024GBX 42.37GBX 42
-0.87%		GBX 43GBX 4225,571 shs£89.13 million
03/06/2024GBX 42GBX 42.37
+0.88%		GBX 43.11GBX 42124,741 shs£89.92 million
03/05/2024GBX 43GBX 42
-2.33%		GBX 43.16GBX 426,991 shs£89.13 million
03/04/2024GBX 43.05GBX 43
-0.12%		GBX 43.30GBX 42.3264,366 shs£91.26 million
03/01/2024GBX 43.05GBX 43.50
+1.05%		GBX 44GBX 43.5037,534 shs£92.32 million
02/29/2024GBX 42.90GBX 43.05
+0.35%		GBX 44GBX 42.3716,380 shs£91.36 million
02/28/2024GBX 42.90GBX 42.90GBX 43GBX 41.416,007 shs£91.04 million
02/27/2024GBX 42GBX 42.90
+2.14%		GBX 42.90GBX 41.3653,776 shs£91.04 million
02/26/2024GBX 42GBX 42GBX 42.72GBX 41.4167,827 shs£89.13 million
02/23/2024GBX 43.40GBX 42.90
-1.15%		GBX 43.10GBX 40689,250 shs£91.04 million
02/22/2024GBX 43GBX 43.40
+0.93%		GBX 43.90GBX 43.40394,832 shs£92.10 million
02/21/2024GBX 42GBX 43
+2.38%		GBX 43GBX 42.10133,518 shs£91.26 million
02/20/2024GBX 43.40GBX 42
-3.23%		GBX 42.47GBX 41.1083,075 shs£89.13 million
02/19/2024GBX 43.05GBX 43.40
+0.81%		GBX 43.40GBX 42.92362 shs£92.10 million
02/16/2024GBX 41.95GBX 43
+2.50%		GBX 43.45GBX 42.2035,694 shs£91.26 million
02/15/2024GBX 41.76GBX 41.95
+0.45%		GBX 42.30GBX 41.10202,296 shs£89.03 million
02/14/2024GBX 42GBX 41.76
-0.57%		GBX 41.76GBX 41.1153,893 shs£88.62 million
02/13/2024GBX 41.55GBX 42
+1.08%		GBX 42GBX 40.6930,160 shs£89.13 million
02/12/2024GBX 41.40GBX 41.55
+0.36%		GBX 42.30GBX 40.2115,905 shs£88.18 million
02/09/2024GBX 41.25GBX 41.40
+0.36%		GBX 41.40GBX 37.50441,676 shs£87.86 million
02/08/2024GBX 42.70GBX 41.25
-3.40%		GBX 43GBX 40.15103,485 shs£87.54 million
02/07/2024GBX 41.10GBX 42.70
+3.89%		GBX 44GBX 42158,667 shs£90.62 million
02/06/2024GBX 43.05GBX 41.10
-4.53%		GBX 44.20GBX 41.10121,607 shs£87.22 million

Related Companies:
This page (LON:TRB) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company