|
Closing price on 4/22/2020
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
2,050 |
| Split-adjusted Price |
14.88 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.65
|
14.88
|
2,050
|
|
|
4/21/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.08
|
520
|
|
|
4/20/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.73
|
15.08
|
300
|
|
|
4/17/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.08
|
0
|
|
|
4/16/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
15.08
|
1,930
|
|
|
4/15/2020
|
+0.55 / +2.47%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.55
|
15.08
|
650
|
|
|
4/14/2020
|
0.00 / 0.00%
|
22.25
|
22.70
|
22.25
|
22.25
|
22.36
|
14.71
|
600
|
|
|
4/13/2020
|
-0.35 / -1.55%
|
22.20
|
22.25
|
22.20
|
22.25
|
22.23
|
14.71
|
1,240
|
|
|
4/10/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
14.94
|
0
|
|
|
4/9/2020
|
+0.80 / +3.67%
|
22.40
|
22.60
|
21.85
|
22.60
|
22.36
|
14.94
|
3,130
|
|
|
4/8/2020
|
-0.50 / -2.24%
|
22.30
|
22.30
|
21.80
|
21.80
|
22.05
|
14.41
|
1,270
|
|
|
4/7/2020
|
+0.05 / +0.22%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.74
|
400
|
|
|
4/6/2020
|
-0.05 / -0.22%
|
22.30
|
22.30
|
22.20
|
22.25
|
22.30
|
14.71
|
7,310
|
|
|
4/3/2020
|
+0.30 / +1.36%
|
20.60
|
22.40
|
20.60
|
22.30
|
21.74
|
14.74
|
2,990
|
|
|
4/1/2020
|
-0.50 / -2.22%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.15
|
14.55
|
1,060
|
|
|
3/31/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.88
|
0
|
|
|
3/30/2020
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.35
|
14.88
|
1,020
|
|
|
3/27/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.25
|
14.68
|
2,750
|
|
|
3/26/2020
|
-0.30 / -1.33%
|
22.80
|
22.80
|
22.20
|
22.20
|
22.73
|
14.68
|
220
|
|
|
3/25/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.88
|
0
|
|
|
3/24/2020
|
+0.50 / +2.27%
|
22.00
|
23.00
|
22.00
|
22.50
|
22.38
|
14.88
|
250
|
|
|
3/23/2020
|
-1.00 / -4.35%
|
22.30
|
22.50
|
22.00
|
22.00
|
22.11
|
14.55
|
1,900
|
|
|
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
|
|
|