Closing price on 3/6/2024
|
|
Open |
38.25 |
High |
39.35 |
Low |
38.25 |
Volume |
2,500 |
Split-adjusted Price |
37.15 |
|
|
TBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2024
|
0.00 / 0.00%
|
38.25
|
39.35
|
38.25
|
39.00
|
38.92
|
37.15
|
2,500
|
|
3/5/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.15
|
0
|
|
3/4/2024
|
-0.50 / -1.27%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.27
|
37.15
|
1,500
|
|
3/1/2024
|
+0.50 / +1.28%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
37.63
|
300
|
|
2/29/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.15
|
0
|
|
2/28/2024
|
-0.50 / -1.27%
|
38.25
|
39.60
|
38.25
|
39.00
|
38.98
|
37.15
|
700
|
|
2/27/2024
|
+0.10 / +0.25%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
37.63
|
200
|
|
2/26/2024
|
+0.40 / +1.03%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
37.53
|
300
|
|
2/23/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.15
|
2,200
|
|
2/22/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.15
|
5,000
|
|
2/21/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.15
|
5,600
|
|
2/20/2024
|
+0.20 / +0.52%
|
38.80
|
39.00
|
38.80
|
39.00
|
38.98
|
37.15
|
3,900
|
|
2/19/2024
|
+0.80 / +2.11%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
36.96
|
2,700
|
|
2/16/2024
|
0.00 / 0.00%
|
38.00
|
38.25
|
38.00
|
38.00
|
38.11
|
36.20
|
1,700
|
|
2/15/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.20
|
2,400
|
|
2/7/2024
|
-0.20 / -0.52%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.20
|
100
|
|
2/6/2024
|
-0.60 / -1.55%
|
38.80
|
38.80
|
38.20
|
38.20
|
38.45
|
36.39
|
400
|
|
2/5/2024
|
+0.80 / +2.11%
|
37.85
|
38.80
|
37.80
|
38.80
|
37.87
|
36.96
|
3,100
|
|
2/2/2024
|
-0.80 / -2.06%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.20
|
100
|
|
2/1/2024
|
+0.95 / +2.51%
|
37.80
|
38.80
|
37.80
|
38.80
|
38.58
|
36.96
|
600
|
|
1/31/2024
|
+0.05 / +0.13%
|
38.80
|
38.80
|
37.85
|
37.85
|
38.59
|
36.06
|
900
|
|
1/30/2024
|
-0.70 / -1.82%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
36.01
|
100
|
|
1/29/2024
|
+0.70 / +1.85%
|
37.80
|
38.50
|
37.80
|
38.50
|
37.80
|
36.68
|
15,500
|
|
1/26/2024
|
-0.05 / -0.13%
|
37.80
|
38.85
|
37.80
|
37.80
|
37.83
|
36.01
|
6,700
|
|
1/25/2024
|
0.00 / 0.00%
|
37.85
|
37.85
|
37.85
|
37.85
|
37.85
|
36.06
|
2,000
|
|
1/24/2024
|
-0.15 / -0.39%
|
37.90
|
38.65
|
37.85
|
37.85
|
37.91
|
36.06
|
1,500
|
|
1/23/2024
|
0.00 / 0.00%
|
38.10
|
38.10
|
37.85
|
38.00
|
37.95
|
36.20
|
2,200
|
|
1/22/2024
|
+0.05 / +0.13%
|
37.70
|
38.95
|
37.70
|
38.00
|
37.88
|
36.20
|
2,300
|
|
1/19/2024
|
-0.05 / -0.13%
|
37.70
|
39.00
|
37.70
|
37.95
|
37.98
|
36.15
|
3,000
|
|
1/18/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.53
|
36.20
|
7,600
|
|
|