|
Closing price on 9/17/2014
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.70 |
| Volume |
600 |
| Split-adjusted Price |
9.62 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2014
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
9.62
|
600
|
|
|
9/16/2014
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.80
|
9.62
|
2,520
|
|
|
9/15/2014
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.60
|
22.90
|
22.90
|
9.66
|
1,800
|
|
|
9/12/2014
|
+0.30 / +1.33%
|
22.30
|
22.90
|
22.30
|
22.90
|
22.90
|
9.66
|
770
|
|
|
9/11/2014
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
9.54
|
25,220
|
|
|
9/10/2014
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.40
|
22.60
|
22.60
|
9.54
|
9,820
|
|
|
9/9/2014
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.40
|
22.40
|
22.40
|
9.45
|
35,150
|
|
|
9/8/2014
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.50
|
9.49
|
4,270
|
|
|
9/5/2014
|
+0.50 / +2.27%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.50
|
9.49
|
18,130
|
|
|
9/4/2014
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
22.00
|
9.28
|
26,380
|
|
|
9/3/2014
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
9.16
|
22,000
|
|
|
8/29/2014
|
0.00 / 0.00%
|
21.80
|
22.50
|
21.70
|
21.80
|
21.80
|
9.20
|
29,670
|
|
|
8/28/2014
|
-0.20 / -0.91%
|
21.60
|
22.00
|
21.60
|
21.80
|
21.80
|
9.20
|
2,130
|
|
|
8/27/2014
|
-0.20 / -0.90%
|
21.70
|
22.20
|
21.50
|
22.00
|
22.00
|
9.28
|
13,550
|
|
|
8/26/2014
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.80
|
22.20
|
22.20
|
9.37
|
4,720
|
|
|
8/25/2014
|
+0.20 / +0.91%
|
21.60
|
22.20
|
21.60
|
22.20
|
22.20
|
9.37
|
6,170
|
|
|
8/22/2014
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.70
|
22.00
|
22.00
|
9.28
|
500
|
|
|
8/21/2014
|
+0.40 / +1.87%
|
21.90
|
21.90
|
21.50
|
21.80
|
21.80
|
9.20
|
6,730
|
|
|
8/20/2014
|
-0.10 / -0.47%
|
21.50
|
23.00
|
21.40
|
21.40
|
21.40
|
9.03
|
380
|
|
|
8/19/2014
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.50
|
9.07
|
5,210
|
|
|
8/18/2014
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.16
|
2,300
|
|
|
8/15/2014
|
-0.20 / -0.91%
|
21.30
|
22.00
|
21.30
|
21.70
|
21.70
|
9.16
|
5,900
|
|
|
8/14/2014
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.20
|
21.90
|
21.90
|
9.24
|
22,530
|
|
|
8/13/2014
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.60
|
21.80
|
21.80
|
9.20
|
570
|
|
|
8/12/2014
|
0.00 / 0.00%
|
21.90
|
22.50
|
21.90
|
21.90
|
21.90
|
9.24
|
3,600
|
|
|
8/11/2014
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.90
|
9.24
|
6,170
|
|
|
8/8/2014
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.60
|
21.90
|
21.90
|
9.24
|
4,330
|
|
|
8/7/2014
|
-0.10 / -0.45%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.90
|
9.24
|
9,130
|
|
|
8/6/2014
|
+0.30 / +1.38%
|
21.50
|
22.10
|
21.50
|
22.00
|
22.00
|
9.28
|
1,230
|
|
|
8/5/2014
|
+0.40 / +1.88%
|
21.30
|
21.70
|
21.30
|
21.70
|
21.70
|
9.16
|
13,450
|
|
|