|
|
Closing price on 5/29/2014
|
|
| Open |
21.50 |
| High |
21.80 |
| Low |
21.00 |
| Volume |
8,380 |
| Split-adjusted Price |
8.51 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
+0.40 / +1.90%
|
21.50
|
21.80
|
21.00
|
21.40
|
21.40
|
8.51
|
8,380
|
|
|
5/28/2014
|
+0.50 / +2.44%
|
21.00
|
21.00
|
20.70
|
21.00
|
21.00
|
8.35
|
10,810
|
|
|
5/27/2014
|
+0.30 / +1.49%
|
20.20
|
21.20
|
20.20
|
20.50
|
20.50
|
8.15
|
14,300
|
|
|
5/26/2014
|
-0.20 / -0.98%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.03
|
12,500,500
|
|
|
5/23/2014
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.40
|
8.11
|
49,960
|
|
|
5/22/2014
|
0.00 / 0.00%
|
19.60
|
20.40
|
19.60
|
20.30
|
20.30
|
8.07
|
68,680
|
|
|
5/21/2014
|
+0.40 / +2.01%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.30
|
8.07
|
28,380
|
|
|
5/20/2014
|
-0.40 / -1.97%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.90
|
7.91
|
14,100
|
|
|
5/19/2014
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.30
|
8.07
|
6,460,610
|
|
|
5/16/2014
|
+0.40 / +2.02%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.20
|
8.03
|
5,200
|
|
|
5/15/2014
|
-0.80 / -3.88%
|
20.60
|
20.60
|
19.50
|
19.80
|
19.80
|
7.87
|
2,745,830
|
|
|
5/14/2014
|
+1.20 / +6.19%
|
19.40
|
20.70
|
19.40
|
20.60
|
20.60
|
8.19
|
9,990
|
|
|
5/13/2014
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.40
|
7.71
|
62,980
|
|
|
5/12/2014
|
-0.50 / -2.53%
|
19.80
|
20.00
|
19.00
|
19.30
|
19.30
|
7.67
|
47,400
|
|
|
5/9/2014
|
+0.10 / +0.51%
|
18.90
|
20.20
|
18.90
|
19.80
|
19.80
|
7.87
|
8,390
|
|
|
5/8/2014
|
-0.60 / -2.96%
|
19.90
|
19.90
|
18.90
|
19.70
|
19.70
|
7.83
|
30,780
|
|
|
5/7/2014
|
+0.40 / +2.01%
|
20.00
|
20.50
|
20.00
|
20.30
|
20.30
|
8.07
|
950
|
|
|
5/6/2014
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.80
|
19.90
|
19.90
|
7.91
|
12,810
|
|
|
5/5/2014
|
0.00 / 0.00%
|
20.30
|
21.00
|
20.30
|
20.30
|
20.30
|
8.07
|
22,700
|
|
|
4/29/2014
|
+0.50 / +2.53%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.30
|
8.07
|
4,020
|
|
|
4/28/2014
|
-0.30 / -1.49%
|
20.80
|
20.80
|
19.80
|
19.80
|
19.80
|
7.87
|
6,410
|
|
|
4/25/2014
|
+0.60 / +3.08%
|
19.90
|
20.50
|
19.90
|
20.10
|
20.10
|
7.99
|
24,560
|
|
|
4/24/2014
|
+0.40 / +2.09%
|
19.90
|
19.90
|
19.40
|
19.50
|
19.50
|
7.75
|
12,800
|
|
|
4/23/2014
|
-0.20 / -1.04%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.10
|
7.59
|
540
|
|
|
4/22/2014
|
-0.10 / -0.52%
|
19.30
|
19.90
|
19.30
|
19.30
|
19.30
|
7.67
|
47,090
|
|
|
4/21/2014
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.40
|
7.71
|
42,540
|
|
|
4/18/2014
|
-0.40 / -2.03%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
7.67
|
8,010
|
|
|
4/17/2014
|
+0.30 / +1.55%
|
19.60
|
19.70
|
19.20
|
19.70
|
19.70
|
7.83
|
12,590
|
|
|
4/16/2014
|
+0.90 / +4.86%
|
19.70
|
19.70
|
18.90
|
19.40
|
19.40
|
7.71
|
42,830
|
|
|
4/15/2014
|
-0.20 / -1.07%
|
19.20
|
19.80
|
18.50
|
18.50
|
18.50
|
7.36
|
15,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|