|
Closing price on 1/17/2020
|
|
| Open |
23.90 |
| High |
24.50 |
| Low |
22.50 |
| Volume |
2,510 |
| Split-adjusted Price |
16.13 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+1.30 / +5.63%
|
23.90
|
24.50
|
22.50
|
24.40
|
24.30
|
16.13
|
2,510
|
|
|
1/16/2020
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.05
|
15.27
|
4,880
|
|
|
1/15/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.21
|
3,150
|
|
|
1/14/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.21
|
5,000
|
|
|
1/13/2020
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.03
|
15.21
|
11,160
|
|
|
1/10/2020
|
-0.60 / -2.54%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.21
|
1,070
|
|
|
1/9/2020
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.60
|
0
|
|
|
1/8/2020
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.60
|
0
|
|
|
1/7/2020
|
-0.30 / -1.26%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.95
|
15.60
|
530
|
|
|
1/6/2020
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.80
|
0
|
|
|
1/3/2020
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.90
|
23.90
|
23.93
|
15.80
|
220
|
|
|
1/2/2020
|
0.00 / 0.00%
|
23.00
|
24.00
|
23.00
|
23.90
|
23.69
|
15.80
|
8,190
|
|
|
12/31/2019
|
+1.40 / +6.22%
|
22.50
|
23.90
|
22.50
|
23.90
|
23.20
|
15.80
|
190
|
|
|
12/30/2019
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.76
|
14.88
|
1,230
|
|
|
12/27/2019
|
-0.40 / -1.74%
|
23.00
|
23.20
|
22.60
|
22.60
|
22.79
|
14.94
|
9,040
|
|
|
12/26/2019
|
-0.30 / -1.29%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.06
|
15.21
|
7,200
|
|
|
12/25/2019
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.31
|
15.41
|
6,950
|
|
|
12/24/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.41
|
350
|
|
|
12/23/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.41
|
2,750
|
|
|
12/20/2019
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.20
|
23.30
|
23.30
|
15.41
|
12,830
|
|
|
12/19/2019
|
-0.20 / -0.85%
|
23.25
|
23.30
|
23.25
|
23.30
|
23.28
|
15.41
|
1,530
|
|
|
12/18/2019
|
-0.80 / -3.29%
|
24.30
|
24.30
|
23.50
|
23.50
|
23.59
|
15.54
|
5,680
|
|
|
12/17/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.30
|
24.23
|
16.07
|
1,920
|
|
|
12/16/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.37
|
16.07
|
5,910
|
|
|
12/13/2019
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.33
|
16.07
|
3,370
|
|
|
12/12/2019
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
16.20
|
1,060
|
|
|
12/11/2019
|
-0.20 / -0.80%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.51
|
16.33
|
2,040
|
|
|
12/10/2019
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.46
|
410
|
|
|
12/9/2019
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.46
|
0
|
|
|
12/6/2019
|
+0.50 / +2.05%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.46
|
30
|
|
|