|
Closing price on 3/20/2020
|
|
| Open |
22.80 |
| High |
23.20 |
| Low |
22.80 |
| Volume |
3,690 |
| Split-adjusted Price |
15.21 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.80
|
23.00
|
23.04
|
15.21
|
3,690
|
|
|
3/19/2020
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.08
|
10
|
|
|
3/18/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.55
|
0
|
|
|
3/17/2020
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.93
|
14.55
|
6,020
|
|
|
3/16/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.14
|
14.68
|
7,000
|
|
|
3/13/2020
|
+1.00 / +4.72%
|
22.00
|
22.65
|
22.00
|
22.20
|
22.12
|
14.68
|
1,040
|
|
|
3/12/2020
|
-1.50 / -6.61%
|
22.80
|
22.80
|
21.20
|
21.20
|
22.22
|
14.02
|
2,700
|
|
|
3/11/2020
|
-0.80 / -3.40%
|
23.30
|
23.30
|
22.70
|
22.70
|
23.00
|
15.01
|
400
|
|
|
3/10/2020
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.94
|
15.54
|
1,420
|
|
|
3/9/2020
|
-0.80 / -3.31%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.45
|
15.47
|
2,840
|
|
|
3/6/2020
|
0.00 / 0.00%
|
24.15
|
24.20
|
24.15
|
24.20
|
24.18
|
16.00
|
70
|
|
|
3/5/2020
|
+0.80 / +3.42%
|
23.70
|
24.20
|
23.70
|
24.20
|
24.17
|
16.00
|
10,800
|
|
|
3/4/2020
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
15.47
|
20
|
|
|
3/3/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.68
|
15.41
|
380
|
|
|
3/2/2020
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.15
|
15.41
|
700
|
|
|
2/28/2020
|
-0.30 / -1.29%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.25
|
15.21
|
660
|
|
|
2/27/2020
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.41
|
3,290
|
|
|
2/26/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.54
|
0
|
|
|
2/25/2020
|
+0.30 / +1.29%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.43
|
15.54
|
1,510
|
|
|
2/24/2020
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.25
|
15.34
|
500
|
|
|
2/21/2020
|
-0.60 / -2.48%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.74
|
15.60
|
1,390
|
|
|
2/20/2020
|
+0.25 / +1.04%
|
23.60
|
24.20
|
23.60
|
24.20
|
24.07
|
16.00
|
1,080
|
|
|
2/19/2020
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
15.84
|
0
|
|
|
2/18/2020
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
15.84
|
0
|
|
|
2/17/2020
|
-0.75 / -3.04%
|
24.00
|
24.00
|
23.95
|
23.95
|
23.98
|
15.84
|
240
|
|
|
2/14/2020
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
16.33
|
0
|
|
|
2/13/2020
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
16.33
|
40
|
|
|
2/12/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
16.20
|
0
|
|
|
2/11/2020
|
0.00 / 0.00%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.00
|
16.20
|
2,010
|
|
|
2/10/2020
|
-0.40 / -1.61%
|
23.20
|
24.50
|
23.20
|
24.50
|
23.85
|
16.20
|
760
|
|
|