Closing price on 5/20/2021
|
|
Open |
27.50 |
High |
27.95 |
Low |
27.30 |
Volume |
7,900 |
Split-adjusted Price |
20.49 |
|
|
TBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2021
|
-0.45 / -1.61%
|
27.50
|
27.95
|
27.30
|
27.55
|
27.47
|
20.49
|
7,900
|
|
5/19/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.83
|
1,300
|
|
5/18/2021
|
+0.10 / +0.36%
|
27.40
|
28.00
|
27.40
|
28.00
|
27.40
|
20.83
|
1,700
|
|
5/17/2021
|
+0.20 / +0.72%
|
27.50
|
27.90
|
27.40
|
27.90
|
27.40
|
20.75
|
10,000
|
|
5/14/2021
|
0.00 / 0.00%
|
27.55
|
27.70
|
27.55
|
27.70
|
27.68
|
20.60
|
5,900
|
|
5/13/2021
|
-0.85 / -2.98%
|
28.55
|
28.55
|
27.70
|
27.70
|
28.36
|
20.60
|
12,000
|
|
5/12/2021
|
+1.85 / +6.93%
|
26.90
|
28.55
|
26.90
|
28.55
|
28.38
|
21.24
|
164,400
|
|
5/11/2021
|
+0.10 / +0.38%
|
26.80
|
26.95
|
26.55
|
26.70
|
26.72
|
19.86
|
4,700
|
|
5/10/2021
|
+0.30 / +1.14%
|
26.20
|
26.60
|
26.20
|
26.60
|
26.26
|
19.79
|
6,900
|
|
5/7/2021
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
19.56
|
100
|
|
5/6/2021
|
+0.15 / +0.57%
|
26.20
|
26.30
|
26.20
|
26.30
|
26.20
|
19.56
|
5,200
|
|
5/5/2021
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.15
|
26.15
|
26.26
|
19.45
|
4,300
|
|
5/4/2021
|
+0.20 / +0.77%
|
26.00
|
26.25
|
25.90
|
26.25
|
26.07
|
19.53
|
28,100
|
|
4/29/2021
|
-0.05 / -0.19%
|
26.05
|
26.05
|
26.05
|
26.05
|
26.05
|
19.38
|
400
|
|
4/28/2021
|
+0.10 / +0.38%
|
26.40
|
26.50
|
26.10
|
26.10
|
26.28
|
19.41
|
21,200
|
|
4/27/2021
|
-0.30 / -1.14%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.02
|
19.34
|
21,900
|
|
4/26/2021
|
+0.20 / +0.77%
|
26.50
|
26.50
|
26.20
|
26.30
|
26.26
|
19.56
|
9,200
|
|
4/23/2021
|
+0.10 / +0.38%
|
26.00
|
26.10
|
25.90
|
26.10
|
26.00
|
19.41
|
27,000
|
|
4/22/2021
|
+0.20 / +0.78%
|
26.30
|
26.70
|
25.90
|
26.00
|
26.10
|
19.34
|
10,600
|
|
4/20/2021
|
-0.75 / -2.82%
|
26.55
|
26.55
|
25.75
|
25.80
|
26.15
|
19.19
|
4,400
|
|
4/19/2021
|
+0.75 / +2.91%
|
25.80
|
26.80
|
25.80
|
26.55
|
26.30
|
19.75
|
31,800
|
|
4/16/2021
|
+0.05 / +0.19%
|
25.75
|
25.90
|
25.75
|
25.80
|
25.80
|
19.19
|
43,000
|
|
4/15/2021
|
0.00 / 0.00%
|
25.70
|
25.75
|
25.70
|
25.75
|
25.74
|
19.15
|
12,300
|
|
4/14/2021
|
+0.05 / +0.19%
|
25.70
|
25.75
|
25.60
|
25.75
|
25.69
|
19.15
|
12,300
|
|
4/13/2021
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
19.12
|
9,100
|
|
4/12/2021
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.70
|
25.70
|
25.78
|
19.12
|
13,600
|
|
4/9/2021
|
0.00 / 0.00%
|
25.70
|
25.75
|
25.70
|
25.70
|
25.73
|
19.12
|
11,000
|
|
4/8/2021
|
+0.05 / +0.19%
|
25.65
|
25.70
|
25.65
|
25.70
|
25.67
|
19.12
|
24,500
|
|
4/7/2021
|
+0.05 / +0.20%
|
25.60
|
25.65
|
25.60
|
25.65
|
25.62
|
19.08
|
18,800
|
|
4/6/2021
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
19.04
|
22,900
|
|
|