|
Closing price on 1/5/2009
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
38,000 |
| Split-adjusted Price |
3.48 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2009
|
+0.20 / +1.59%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.80
|
3.48
|
38,000
|
|
|
1/2/2009
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
3.42
|
18,900
|
|
|
12/31/2008
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
3.45
|
56,000
|
|
|
12/30/2008
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.90
|
3.50
|
57,900
|
|
|
12/29/2008
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.70
|
3.45
|
52,900
|
|
|
12/26/2008
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
3.39
|
45,500
|
|
|
12/25/2008
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
3.42
|
32,100
|
|
|
12/24/2008
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.70
|
3.45
|
32,000
|
|
|
12/23/2008
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
3.45
|
31,500
|
|
|
12/22/2008
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.80
|
3.48
|
23,900
|
|
|
12/19/2008
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
3.50
|
31,000
|
|
|
12/18/2008
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
3.48
|
15,000
|
|
|
12/17/2008
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
3.45
|
37,000
|
|
|
12/16/2008
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
3.45
|
32,400
|
|
|
12/15/2008
|
-0.20 / -1.53%
|
13.20
|
13.30
|
12.90
|
12.90
|
12.90
|
3.50
|
44,100
|
|
|
12/12/2008
|
+0.40 / +3.15%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
3.56
|
65,200
|
|
|
12/11/2008
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
3.45
|
37,900
|
|
|
12/10/2008
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
3.42
|
39,600
|
|
|
12/9/2008
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.80
|
3.48
|
41,400
|
|
|
12/8/2008
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.70
|
3.45
|
61,400
|
|
|
12/5/2008
|
-0.30 / -2.27%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
3.50
|
31,700
|
|
|
12/4/2008
|
+0.20 / +1.54%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.20
|
3.58
|
43,300
|
|
|
12/3/2008
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.00
|
3.53
|
32,500
|
|
|
12/2/2008
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.20
|
3.58
|
50,700
|
|
|
12/1/2008
|
-0.30 / -2.22%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.20
|
3.58
|
64,400
|
|
|
11/28/2008
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
3.67
|
157,800
|
|
|
11/27/2008
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
3.50
|
94,600
|
|
|
11/26/2008
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.20
|
3.58
|
144,000
|
|
|
11/25/2008
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.20
|
3.58
|
108,400
|
|
|
11/24/2008
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
3.56
|
61,200
|
|
|