|
Closing price on 3/21/2022
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
31.65 |
| Volume |
3,100 |
| Split-adjusted Price |
25.60 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.65
|
31.70
|
31.65
|
25.60
|
3,100
|
|
|
3/18/2022
|
0.00 / 0.00%
|
31.65
|
31.90
|
31.65
|
31.70
|
31.70
|
25.60
|
2,300
|
|
|
3/17/2022
|
+0.60 / +1.93%
|
31.15
|
31.80
|
31.15
|
31.70
|
31.56
|
25.60
|
12,800
|
|
|
3/16/2022
|
0.00 / 0.00%
|
32.40
|
32.50
|
31.05
|
31.10
|
32.10
|
25.12
|
2,700
|
|
|
3/15/2022
|
-0.80 / -2.51%
|
31.85
|
31.90
|
31.05
|
31.10
|
31.86
|
25.12
|
10,100
|
|
|
3/14/2022
|
+0.90 / +2.90%
|
32.45
|
32.45
|
30.50
|
31.90
|
31.16
|
25.77
|
16,300
|
|
|
3/11/2022
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.07
|
25.04
|
90,500
|
|
|
3/10/2022
|
-0.60 / -1.90%
|
32.50
|
32.50
|
31.00
|
31.00
|
32.13
|
25.04
|
12,600
|
|
|
3/9/2022
|
+0.05 / +0.16%
|
31.60
|
31.60
|
30.80
|
31.60
|
31.55
|
25.52
|
4,100
|
|
|
3/8/2022
|
+0.05 / +0.16%
|
31.50
|
31.55
|
31.50
|
31.55
|
31.54
|
25.48
|
16,600
|
|
|
3/7/2022
|
+0.40 / +1.29%
|
31.40
|
31.50
|
31.40
|
31.50
|
31.40
|
25.44
|
6,800
|
|
|
3/4/2022
|
+0.35 / +1.14%
|
31.10
|
31.50
|
31.10
|
31.10
|
31.12
|
25.12
|
8,800
|
|
|
3/3/2022
|
-0.25 / -0.81%
|
32.50
|
32.50
|
30.75
|
30.75
|
31.49
|
24.84
|
1,400
|
|
|
3/2/2022
|
-0.40 / -1.27%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.04
|
200
|
|
|
3/1/2022
|
-0.05 / -0.16%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
25.36
|
4,500
|
|
|
2/28/2022
|
-1.05 / -3.23%
|
32.50
|
32.50
|
31.20
|
31.45
|
32.00
|
25.40
|
700
|
|
|
2/25/2022
|
+1.00 / +3.17%
|
31.80
|
32.50
|
31.80
|
32.50
|
32.29
|
26.25
|
8,600
|
|
|
2/24/2022
|
+0.45 / +1.45%
|
31.05
|
31.50
|
31.05
|
31.50
|
31.31
|
25.44
|
1,200
|
|
|
2/23/2022
|
0.00 / 0.00%
|
31.05
|
31.05
|
31.05
|
31.05
|
31.05
|
25.08
|
1,800
|
|
|
2/22/2022
|
-0.95 / -2.97%
|
32.50
|
32.50
|
31.05
|
31.05
|
32.26
|
25.08
|
600
|
|
|
2/21/2022
|
+0.40 / +1.27%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.85
|
4,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
25.52
|
0
|
|
|
2/17/2022
|
+0.50 / +1.61%
|
32.00
|
32.00
|
30.85
|
31.60
|
31.26
|
25.52
|
3,100
|
|
|
2/16/2022
|
-1.15 / -3.57%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
25.12
|
1,300
|
|
|
2/15/2022
|
+0.75 / +2.38%
|
32.40
|
32.40
|
32.20
|
32.25
|
32.40
|
26.05
|
1,200
|
|
|
2/14/2022
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.14
|
25.44
|
4,900
|
|
|
2/11/2022
|
+0.45 / +1.45%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.37
|
25.44
|
800
|
|
|
2/10/2022
|
-1.55 / -4.75%
|
32.60
|
32.60
|
30.90
|
31.05
|
31.60
|
25.08
|
7,400
|
|
|
2/9/2022
|
+1.30 / +4.15%
|
31.00
|
32.70
|
31.00
|
32.60
|
32.07
|
26.33
|
1,000
|
|
|
2/8/2022
|
0.00 / 0.00%
|
30.00
|
31.50
|
30.00
|
31.30
|
30.55
|
25.28
|
15,600
|
|
|