|
Closing price on 8/21/2025
|
|
Open |
38.80 |
High |
38.80 |
Low |
38.50 |
Volume |
600 |
Split-adjusted Price |
38.50 |
There is no data on 8/22/2025. Display data on 8/21/2025 instead.
|
|
TBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2025
|
-0.30 / -0.77%
|
38.80
|
38.80
|
38.50
|
38.50
|
38.75
|
38.50
|
600
|
|
8/20/2025
|
+1.00 / +2.65%
|
37.55
|
38.80
|
37.55
|
38.80
|
38.52
|
38.80
|
13,600
|
|
8/19/2025
|
-0.20 / -0.53%
|
37.60
|
38.20
|
37.55
|
37.80
|
37.95
|
37.80
|
4,400
|
|
8/18/2025
|
+0.30 / +0.80%
|
37.45
|
38.00
|
37.45
|
38.00
|
37.89
|
38.00
|
1,500
|
|
8/15/2025
|
+0.05 / +0.13%
|
37.85
|
37.85
|
37.60
|
37.70
|
37.74
|
37.70
|
2,500
|
|
8/14/2025
|
-1.55 / -3.95%
|
39.20
|
39.20
|
37.55
|
37.65
|
37.68
|
37.65
|
6,600
|
|
8/13/2025
|
-0.10 / -0.25%
|
37.45
|
39.20
|
37.45
|
39.20
|
37.53
|
39.20
|
2,300
|
|
8/12/2025
|
+1.40 / +3.69%
|
37.80
|
39.30
|
37.50
|
39.30
|
38.26
|
39.30
|
10,700
|
|
8/11/2025
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.75
|
37.90
|
37.82
|
37.90
|
900
|
|
8/8/2025
|
+0.35 / +0.93%
|
37.35
|
38.00
|
37.00
|
37.90
|
37.35
|
37.90
|
5,200
|
|
8/7/2025
|
+0.05 / +0.13%
|
38.50
|
38.50
|
37.55
|
37.55
|
37.64
|
37.55
|
1,100
|
|
8/6/2025
|
-1.00 / -2.60%
|
37.60
|
37.60
|
37.50
|
37.50
|
37.53
|
37.50
|
2,700
|
|
8/5/2025
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
0
|
|
8/4/2025
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.05
|
38.50
|
38.48
|
38.50
|
27,200
|
|
8/1/2025
|
+0.50 / +1.32%
|
38.05
|
38.50
|
38.05
|
38.50
|
38.07
|
38.50
|
2,200
|
|
7/31/2025
|
0.00 / 0.00%
|
38.00
|
38.20
|
38.00
|
38.00
|
38.03
|
38.00
|
13,300
|
|
7/30/2025
|
0.00 / 0.00%
|
37.30
|
38.00
|
37.30
|
38.00
|
37.86
|
38.00
|
1,600
|
|
7/29/2025
|
+0.25 / +0.66%
|
37.75
|
38.00
|
37.70
|
38.00
|
37.80
|
38.00
|
3,300
|
|
7/28/2025
|
+0.45 / +1.21%
|
37.30
|
37.90
|
37.30
|
37.75
|
37.33
|
37.75
|
17,800
|
|
7/25/2025
|
+0.10 / +0.27%
|
37.25
|
37.50
|
37.20
|
37.30
|
37.37
|
37.30
|
2,700
|
|
7/24/2025
|
-0.30 / -0.80%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
1,400
|
|
7/23/2025
|
0.00 / 0.00%
|
37.40
|
37.50
|
37.00
|
37.50
|
37.44
|
37.50
|
4,700
|
|
7/22/2025
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
0
|
|
7/21/2025
|
0.00 / 0.00%
|
37.55
|
38.00
|
37.50
|
37.50
|
37.64
|
37.50
|
900
|
|
7/18/2025
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
0
|
|
7/17/2025
|
+0.15 / +0.40%
|
37.55
|
37.55
|
37.50
|
37.50
|
37.52
|
37.50
|
300
|
|
7/16/2025
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.35
|
37.35
|
37.38
|
37.35
|
2,200
|
|
7/15/2025
|
-0.20 / -0.53%
|
37.55
|
37.55
|
37.30
|
37.35
|
37.37
|
37.35
|
1,900
|
|
7/14/2025
|
-0.35 / -0.92%
|
37.55
|
37.55
|
37.55
|
37.55
|
37.55
|
37.55
|
1,300
|
|
7/11/2025
|
+0.85 / +2.29%
|
37.85
|
37.95
|
37.50
|
37.90
|
37.84
|
37.90
|
6,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|