|
Closing price on 5/18/2017
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
20,270 |
| Split-adjusted Price |
12.76 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.76
|
20,270
|
|
|
5/17/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.76
|
25,000
|
|
|
5/16/2017
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.76
|
25,700
|
|
|
5/15/2017
|
-0.10 / -0.43%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.19
|
12.82
|
30,940
|
|
|
5/12/2017
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.10
|
12.87
|
870
|
|
|
5/11/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.71
|
1,000
|
|
|
5/10/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.76
|
300
|
|
|
5/9/2017
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.76
|
1,000
|
|
|
5/8/2017
|
-0.30 / -1.29%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.71
|
450
|
|
|
5/5/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
12.87
|
0
|
|
|
5/4/2017
|
-0.20 / -0.85%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.24
|
12.87
|
10,330
|
|
|
5/3/2017
|
+0.40 / +1.73%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.23
|
12.98
|
1,100
|
|
|
4/28/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.76
|
0
|
|
|
4/27/2017
|
-0.90 / -3.75%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.76
|
1,000
|
|
|
4/26/2017
|
0.00 / 0.00%
|
23.10
|
24.00
|
23.10
|
24.00
|
23.50
|
12.71
|
20
|
|
|
4/25/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.71
|
340
|
|
|
4/24/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.71
|
0
|
|
|
4/21/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.71
|
300
|
|
|
4/20/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
12.71
|
2,750
|
|
|
4/19/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.71
|
0
|
|
|
4/18/2017
|
+0.80 / +3.45%
|
24.80
|
24.80
|
23.20
|
24.00
|
24.07
|
12.71
|
3,240
|
|
|
4/17/2017
|
-0.15 / -0.64%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.28
|
820
|
|
|
4/14/2017
|
-0.05 / -0.21%
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
12.36
|
10
|
|
|
4/13/2017
|
+0.05 / +0.21%
|
23.35
|
23.40
|
23.35
|
23.40
|
23.38
|
12.39
|
600
|
|
|
4/12/2017
|
+0.30 / +1.30%
|
23.10
|
23.35
|
23.10
|
23.35
|
23.23
|
12.36
|
330
|
|
|
4/11/2017
|
0.00 / 0.00%
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
12.20
|
770
|
|
|
4/10/2017
|
-0.35 / -1.50%
|
23.00
|
23.05
|
23.00
|
23.05
|
23.03
|
12.20
|
410
|
|
|
4/7/2017
|
+0.30 / +1.30%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
12.39
|
110
|
|
|
4/5/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.23
|
0
|
|
|
4/4/2017
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.14
|
12.23
|
3,500
|
|
|