|
Closing price on 4/26/2022
|
|
| Open |
31.40 |
| High |
31.40 |
| Low |
31.00 |
| Volume |
12,600 |
| Split-adjusted Price |
25.04 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
-0.60 / -1.90%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.19
|
25.04
|
12,600
|
|
|
4/25/2022
|
+0.10 / +0.32%
|
31.40
|
32.00
|
31.40
|
31.60
|
31.48
|
25.52
|
5,200
|
|
|
4/22/2022
|
+0.40 / +1.29%
|
31.00
|
32.00
|
31.00
|
31.50
|
31.38
|
25.44
|
3,900
|
|
|
4/21/2022
|
-0.60 / -1.89%
|
31.70
|
31.70
|
31.00
|
31.10
|
31.53
|
25.12
|
2,400
|
|
|
4/20/2022
|
-0.70 / -2.16%
|
32.70
|
32.70
|
31.70
|
31.70
|
32.25
|
25.60
|
19,700
|
|
|
4/19/2022
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.40
|
32.40
|
32.47
|
26.17
|
3,000
|
|
|
4/18/2022
|
-0.20 / -0.61%
|
32.80
|
32.80
|
32.30
|
32.50
|
32.51
|
26.25
|
13,100
|
|
|
4/15/2022
|
-0.10 / -0.30%
|
31.70
|
32.70
|
31.50
|
32.70
|
32.46
|
26.41
|
2,700
|
|
|
4/14/2022
|
+0.90 / +2.82%
|
31.70
|
32.80
|
31.60
|
32.80
|
32.00
|
26.49
|
1,000
|
|
|
4/13/2022
|
-0.10 / -0.31%
|
31.70
|
31.90
|
31.70
|
31.90
|
31.81
|
25.77
|
2,400
|
|
|
4/12/2022
|
-0.50 / -1.54%
|
32.60
|
32.60
|
32.00
|
32.00
|
32.05
|
25.85
|
8,300
|
|
|
4/8/2022
|
0.00 / 0.00%
|
32.50
|
32.95
|
32.50
|
32.50
|
32.54
|
26.25
|
9,800
|
|
|
4/7/2022
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.00
|
32.50
|
32.44
|
26.25
|
7,600
|
|
|
4/6/2022
|
+0.30 / +0.93%
|
32.60
|
32.60
|
32.40
|
32.50
|
32.53
|
26.25
|
2,600
|
|
|
4/5/2022
|
-0.10 / -0.31%
|
32.70
|
32.70
|
32.20
|
32.20
|
32.20
|
26.01
|
2,200
|
|
|
4/4/2022
|
-0.50 / -1.52%
|
32.80
|
32.80
|
32.05
|
32.30
|
32.40
|
26.09
|
4,500
|
|
|
4/1/2022
|
+1.00 / +3.14%
|
31.80
|
32.80
|
31.80
|
32.80
|
32.08
|
26.49
|
12,500
|
|
|
3/31/2022
|
+0.50 / +1.60%
|
31.30
|
32.45
|
31.30
|
31.80
|
31.76
|
25.69
|
2,000
|
|
|
3/30/2022
|
0.00 / 0.00%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.05
|
25.28
|
1,900
|
|
|
3/29/2022
|
-0.50 / -1.57%
|
31.60
|
31.70
|
31.20
|
31.30
|
31.49
|
25.28
|
4,800
|
|
|
3/28/2022
|
+0.10 / +0.32%
|
31.60
|
31.80
|
31.60
|
31.80
|
31.64
|
25.69
|
1,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.70
|
31.70
|
31.70
|
25.60
|
2,700
|
|
|
3/24/2022
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.50
|
31.70
|
31.70
|
25.60
|
5,400
|
|
|
3/23/2022
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.70
|
31.70
|
31.70
|
25.60
|
3,000
|
|
|
3/22/2022
|
+0.10 / +0.32%
|
31.90
|
32.00
|
31.70
|
31.80
|
31.92
|
25.69
|
16,700
|
|
|
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
|
|
|