ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

The Brand House Collective, Inc - Common Stock (NQ:TBHC)

1.010 -0.010 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 1.000 1.020 0.9996 1.010 27,831 -0.01(-0.98%)
Mar 09, 2026 0.9800 1.020 0.9700 1.020 58,557 +0.02(+2.04%)
Mar 06, 2026 1.000 1.030 0.9800 0.9996 59,471 -0.00(-0.04%)
Mar 05, 2026 1.030 1.047 0.9950 1.000 56,975 -0.04(-3.85%)
Mar 04, 2026 1.000 1.075 1.000 1.040 70,593 +0.04(+4.00%)
Mar 03, 2026 1.020 1.050 0.9800 1.000 150,058 -0.05(-4.76%)
Mar 02, 2026 1.050 1.100 1.030 1.050 25,270 -0.03(-2.78%)
Feb 27, 2026 1.110 1.150 1.049 1.080 88,613 -0.03(-2.70%)
Feb 26, 2026 1.140 1.230 1.090 1.110 144,349 -0.01(-0.89%)
Feb 25, 2026 1.060 1.150 1.060 1.120 84,908 +0.04(+3.70%)
Feb 24, 2026 1.000 1.130 0.9999 1.080 123,725 +0.09(+8.99%)
Feb 23, 2026 1.020 1.020 0.9900 0.9909 20,354 -0.05(-4.72%)
Feb 20, 2026 1.040 1.090 1.027 1.040 14,416 -0.01(-0.95%)
Feb 19, 2026 1.040 1.060 1.016 1.050 18,423 +0.02(+1.94%)
Feb 18, 2026 0.9900 1.060 0.9899 1.030 54,481 +0.04(+4.04%)
Feb 17, 2026 1.030 1.037 0.9800 0.9900 49,614 -0.05(-4.81%)
Feb 13, 2026 1.030 1.050 1.020 1.040 34,856 +0.03(+2.97%)
Feb 12, 2026 1.080 1.080 1.010 1.010 122,357 -0.04(-3.81%)
Feb 11, 2026 1.080 1.080 1.030 1.050 132,760 -0.03(-2.78%)
Feb 10, 2026 1.060 1.144 1.060 1.080 31,391 -0.01(-0.92%)
Feb 09, 2026 1.110 1.110 1.040 1.090 75,816 +0.00(+0.00%)
Feb 06, 2026 1.040 1.110 1.040 1.090 45,480 +0.06(+5.83%)
Feb 05, 2026 1.100 1.114 1.025 1.030 381,463 -0.09(-8.04%)
Feb 04, 2026 1.170 1.170 1.090 1.120 95,604 -0.04(-3.45%)
Feb 03, 2026 1.210 1.218 1.120 1.160 110,279 -0.06(-4.53%)
Feb 02, 2026 1.200 1.230 1.070 1.215 215,085 +0.02(+1.25%)
Jan 30, 2026 1.200 1.300 1.140 1.200 321,404 -0.02(-1.64%)
Jan 29, 2026 1.220 1.280 1.200 1.220 127,694 +0.00(+0.00%)
Jan 28, 2026 1.270 1.331 1.220 1.220 21,420 -0.05(-3.94%)
Jan 27, 2026 1.280 1.290 1.250 1.270 19,752 +0.00(+0.00%)
Jan 26, 2026 1.290 1.320 1.210 1.270 42,162 -0.04(-3.05%)
Jan 23, 2026 1.410 1.410 1.310 1.310 73,778 -0.10(-7.09%)
Jan 22, 2026 1.330 1.450 1.330 1.410 61,305 +0.10(+7.63%)
Jan 21, 2026 1.350 1.350 1.300 1.310 53,960 -0.03(-2.24%)
Jan 20, 2026 1.340 1.370 1.300 1.340 54,372 -0.03(-2.19%)
Jan 16, 2026 1.350 1.400 1.331 1.370 31,333 +0.02(+1.48%)
Jan 15, 2026 1.270 1.405 1.270 1.350 64,026 +0.08(+6.30%)
Jan 14, 2026 1.250 1.310 1.250 1.270 42,310 +0.01(+0.79%)
Jan 13, 2026 1.300 1.300 1.250 1.260 77,872 -0.03(-2.33%)
Jan 12, 2026 1.290 1.320 1.270 1.290 27,648 -0.02(-1.53%)
Jan 09, 2026 1.300 1.340 1.280 1.310 49,715 +0.03(+2.34%)
Jan 08, 2026 1.200 1.320 1.200 1.280 134,249 +0.07(+5.79%)
Jan 07, 2026 1.200 1.210 1.167 1.210 43,971 +0.00(+0.00%)
Jan 06, 2026 1.210 1.220 1.180 1.210 92,981 +0.00(+0.00%)
Jan 05, 2026 1.200 1.250 1.105 1.210 250,077 +0.03(+2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.