|
Closing price on 5/20/2020
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
21.90 |
| Volume |
820 |
| Split-adjusted Price |
15.47 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
-0.10 / -0.43%
|
23.00
|
23.40
|
21.90
|
23.40
|
21.95
|
15.47
|
820
|
|
|
5/19/2020
|
+0.50 / +2.17%
|
22.30
|
23.50
|
22.30
|
23.50
|
22.90
|
15.54
|
1,220
|
|
|
5/18/2020
|
0.00 / 0.00%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.67
|
15.21
|
1,500
|
|
|
5/15/2020
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.21
|
5,300
|
|
|
5/14/2020
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.14
|
500
|
|
|
5/13/2020
|
-0.60 / -2.60%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.76
|
14.88
|
2,900
|
|
|
5/12/2020
|
+0.30 / +1.32%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.27
|
100
|
|
|
5/11/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.08
|
0
|
|
|
5/8/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.08
|
200
|
|
|
5/7/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.08
|
0
|
|
|
5/6/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.08
|
0
|
|
|
5/5/2020
|
+0.30 / +1.33%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.73
|
15.08
|
600
|
|
|
5/4/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.88
|
0
|
|
|
4/29/2020
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.88
|
340
|
|
|
4/28/2020
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.22
|
14.68
|
1,440
|
|
|
4/27/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.74
|
3,380
|
|
|
4/24/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.28
|
14.74
|
1,370
|
|
|
4/23/2020
|
-0.20 / -0.89%
|
23.10
|
23.10
|
22.30
|
22.30
|
22.57
|
14.74
|
2,880
|
|
|
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
|
|
|