|
Closing price on 10/1/2020
|
|
| Open |
24.30 |
| High |
24.55 |
| Low |
24.30 |
| Volume |
22,540 |
| Split-adjusted Price |
17.57 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
+0.25 / +1.03%
|
24.30
|
24.55
|
24.30
|
24.55
|
24.40
|
17.57
|
22,540
|
|
|
9/30/2020
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.20
|
24.30
|
24.28
|
17.39
|
23,150
|
|
|
9/29/2020
|
+0.10 / +0.41%
|
24.30
|
24.30
|
24.25
|
24.30
|
24.29
|
17.39
|
13,300
|
|
|
9/28/2020
|
0.00 / 0.00%
|
24.20
|
24.30
|
24.05
|
24.20
|
24.20
|
17.32
|
15,000
|
|
|
9/25/2020
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.05
|
24.20
|
24.18
|
17.32
|
40,570
|
|
|
9/24/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.10
|
24.20
|
24.20
|
17.32
|
30
|
|
|
9/23/2020
|
+0.05 / +0.21%
|
24.15
|
24.30
|
24.15
|
24.20
|
24.16
|
17.32
|
10,970
|
|
|
9/22/2020
|
-0.15 / -0.62%
|
24.30
|
24.30
|
24.00
|
24.15
|
24.09
|
17.28
|
18,100
|
|
|
9/21/2020
|
+0.15 / +0.62%
|
24.45
|
24.45
|
24.05
|
24.30
|
24.17
|
17.39
|
21,100
|
|
|
9/18/2020
|
-0.25 / -1.02%
|
24.45
|
24.50
|
24.05
|
24.15
|
24.14
|
17.28
|
5,510
|
|
|
9/17/2020
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.00
|
24.40
|
24.34
|
17.46
|
4,930
|
|
|
9/16/2020
|
+0.20 / +0.83%
|
24.20
|
24.40
|
24.00
|
24.40
|
24.35
|
17.46
|
9,240
|
|
|
9/15/2020
|
-0.15 / -0.62%
|
24.45
|
24.45
|
24.00
|
24.20
|
24.09
|
17.32
|
3,570
|
|
|
9/14/2020
|
+0.60 / +2.53%
|
23.75
|
24.55
|
23.75
|
24.35
|
24.21
|
17.43
|
37,670
|
|
|
9/11/2020
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.60
|
23.75
|
23.76
|
17.00
|
6,440
|
|
|
9/10/2020
|
+0.05 / +0.21%
|
23.65
|
23.75
|
23.65
|
23.75
|
23.70
|
17.00
|
2,300
|
|
|
9/9/2020
|
+0.15 / +0.64%
|
23.60
|
23.70
|
23.55
|
23.70
|
23.60
|
16.96
|
8,050
|
|
|
9/8/2020
|
+0.05 / +0.21%
|
23.70
|
23.70
|
23.50
|
23.55
|
23.61
|
16.85
|
1,250
|
|
|
9/7/2020
|
-0.30 / -1.26%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.56
|
16.82
|
15,960
|
|
|
9/4/2020
|
0.00 / 0.00%
|
23.55
|
23.80
|
23.55
|
23.80
|
23.59
|
17.03
|
3,010
|
|
|
9/3/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.55
|
23.80
|
23.76
|
17.03
|
5,430
|
|
|
9/1/2020
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.51
|
17.03
|
19,270
|
|
|
8/31/2020
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.40
|
23.50
|
23.52
|
16.82
|
25,760
|
|
|
8/28/2020
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.96
|
17.03
|
10,350
|
|
|
8/27/2020
|
-2.30 / -8.75%
|
24.30
|
24.35
|
24.00
|
24.00
|
24.10
|
17.17
|
11,950
|
|
|
8/26/2020
|
-0.40 / -1.50%
|
26.60
|
26.60
|
25.95
|
26.30
|
26.08
|
17.39
|
29,980
|
|
|
8/25/2020
|
+0.05 / +0.19%
|
26.65
|
26.80
|
26.50
|
26.70
|
26.64
|
17.65
|
18,090
|
|
|
8/24/2020
|
+0.55 / +2.11%
|
26.80
|
27.00
|
26.10
|
26.65
|
26.40
|
17.62
|
71,730
|
|
|
8/21/2020
|
+0.20 / +0.77%
|
25.90
|
26.30
|
25.70
|
26.10
|
25.95
|
17.26
|
55,370
|
|
|
8/20/2020
|
0.00 / 0.00%
|
26.20
|
26.30
|
25.90
|
25.90
|
26.01
|
17.13
|
22,950
|
|
|