|
Closing price on 10/20/2016
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
23.00 |
| Volume |
1,100 |
| Split-adjusted Price |
11.67 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
11.67
|
1,100
|
|
|
10/19/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
4,800
|
|
|
10/18/2016
|
-1.00 / -4.17%
|
23.50
|
23.50
|
22.80
|
23.00
|
22.97
|
11.67
|
3,570
|
|
|
10/17/2016
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.18
|
520
|
|
|
10/14/2016
|
+0.50 / +2.17%
|
23.80
|
24.00
|
23.50
|
23.50
|
23.70
|
11.92
|
730
|
|
|
10/13/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
10/12/2016
|
+0.20 / +0.88%
|
23.00
|
23.60
|
23.00
|
23.00
|
23.21
|
11.67
|
2,800
|
|
|
10/11/2016
|
-0.10 / -0.44%
|
23.00
|
23.55
|
22.80
|
22.80
|
22.90
|
11.57
|
4,890
|
|
|
10/10/2016
|
-1.45 / -5.95%
|
23.60
|
23.60
|
22.90
|
22.90
|
23.08
|
11.62
|
910
|
|
|
10/7/2016
|
-0.15 / -0.61%
|
23.00
|
24.35
|
23.00
|
24.35
|
23.68
|
12.35
|
70
|
|
|
10/6/2016
|
+0.60 / +2.51%
|
23.00
|
24.50
|
23.00
|
24.50
|
23.08
|
12.43
|
520
|
|
|
10/5/2016
|
-0.50 / -2.05%
|
24.55
|
24.55
|
23.00
|
23.90
|
23.08
|
12.13
|
520
|
|
|
10/4/2016
|
+0.40 / +1.67%
|
24.55
|
24.55
|
22.35
|
24.40
|
23.96
|
12.38
|
1,030
|
|
|
10/3/2016
|
+0.05 / +0.21%
|
23.85
|
24.00
|
23.85
|
24.00
|
24.00
|
12.18
|
2,000
|
|
|
9/30/2016
|
-0.55 / -2.24%
|
25.45
|
25.45
|
23.20
|
23.95
|
23.35
|
12.15
|
1,970
|
|
|
9/29/2016
|
+0.10 / +0.41%
|
25.40
|
25.40
|
22.80
|
24.50
|
24.53
|
12.43
|
1,450
|
|
|
9/28/2016
|
+0.50 / +2.09%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.40
|
12.38
|
20
|
|
|
9/27/2016
|
-0.80 / -3.24%
|
23.90
|
24.00
|
23.90
|
23.90
|
24.00
|
12.13
|
3,500
|
|
|
9/26/2016
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
12.53
|
0
|
|
|
9/23/2016
|
+0.70 / +2.92%
|
23.00
|
24.70
|
23.00
|
24.70
|
23.85
|
12.53
|
1,010
|
|
|
9/22/2016
|
+0.50 / +2.13%
|
24.00
|
24.00
|
23.95
|
24.00
|
23.99
|
12.18
|
4,110
|
|
|
9/21/2016
|
-0.50 / -2.08%
|
23.50
|
24.80
|
23.50
|
23.50
|
23.53
|
11.92
|
510
|
|
|
9/20/2016
|
-0.50 / -2.04%
|
22.90
|
24.00
|
22.90
|
24.00
|
23.21
|
12.18
|
1,120
|
|
|
9/19/2016
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.40
|
12.43
|
4,180
|
|
|
9/16/2016
|
+0.20 / +0.82%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.40
|
12.43
|
5,000
|
|
|
9/15/2016
|
-1.30 / -5.08%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.55
|
12.33
|
3,910
|
|
|
9/14/2016
|
+1.60 / +6.67%
|
24.00
|
25.60
|
24.00
|
25.60
|
24.49
|
12.99
|
490
|
|
|
9/13/2016
|
+0.80 / +3.45%
|
22.00
|
24.00
|
22.00
|
24.00
|
23.00
|
12.18
|
820
|
|
|
9/12/2016
|
+0.40 / +1.75%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
11.77
|
1,300
|
|
|
9/9/2016
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.57
|
130
|
|
|