Closing price on 4/5/2024
|
|
Open |
39.00 |
High |
39.00 |
Low |
38.50 |
Volume |
7,100 |
Split-adjusted Price |
36.68 |
|
|
TBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2024
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.94
|
36.68
|
7,100
|
|
4/4/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.15
|
1,500
|
|
4/3/2024
|
+0.90 / +2.36%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.15
|
4,700
|
|
4/2/2024
|
-0.90 / -2.31%
|
39.00
|
39.00
|
38.10
|
38.10
|
38.96
|
36.30
|
2,100
|
|
4/1/2024
|
-0.30 / -0.76%
|
39.20
|
39.20
|
39.00
|
39.00
|
39.02
|
37.15
|
1,100
|
|
3/29/2024
|
+0.10 / +0.26%
|
39.15
|
39.30
|
39.00
|
39.30
|
39.12
|
37.44
|
9,700
|
|
3/28/2024
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
37.34
|
0
|
|
3/27/2024
|
+0.70 / +1.82%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
37.34
|
500
|
|
3/26/2024
|
-0.50 / -1.28%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.68
|
700
|
|
3/25/2024
|
0.00 / 0.00%
|
38.90
|
39.00
|
38.80
|
39.00
|
38.94
|
37.15
|
3,900
|
|
3/22/2024
|
0.00 / 0.00%
|
38.80
|
39.00
|
38.80
|
39.00
|
39.00
|
37.15
|
16,100
|
|
3/21/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.15
|
300
|
|
3/20/2024
|
0.00 / 0.00%
|
39.00
|
39.20
|
39.00
|
39.00
|
39.05
|
37.15
|
2,700
|
|
3/19/2024
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.00
|
39.00
|
39.11
|
37.15
|
2,200
|
|
3/18/2024
|
-0.20 / -0.51%
|
39.00
|
39.10
|
39.00
|
39.00
|
39.01
|
37.15
|
5,500
|
|
3/15/2024
|
+0.20 / +0.51%
|
39.30
|
39.30
|
39.00
|
39.20
|
39.14
|
37.34
|
2,500
|
|
3/14/2024
|
0.00 / 0.00%
|
39.00
|
39.40
|
39.00
|
39.00
|
39.28
|
37.15
|
24,000
|
|
3/13/2024
|
0.00 / 0.00%
|
39.00
|
39.30
|
39.00
|
39.00
|
39.02
|
37.15
|
5,300
|
|
3/12/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.15
|
3,800
|
|
3/11/2024
|
0.00 / 0.00%
|
39.00
|
39.30
|
39.00
|
39.00
|
39.04
|
37.15
|
6,000
|
|
3/8/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.15
|
1,500
|
|
3/7/2024
|
0.00 / 0.00%
|
39.00
|
39.30
|
39.00
|
39.00
|
39.00
|
37.15
|
6,300
|
|
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
|
|
|