|
Closing price on 9/23/2022
|
|
| Open |
31.50 |
| High |
32.00 |
| Low |
31.50 |
| Volume |
6,000 |
| Split-adjusted Price |
27.08 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.75
|
27.08
|
6,000
|
|
|
9/22/2022
|
+0.40 / +1.29%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.06
|
26.66
|
6,500
|
|
|
9/21/2022
|
-0.40 / -1.27%
|
31.50
|
31.90
|
31.05
|
31.10
|
31.16
|
26.32
|
4,500
|
|
|
9/20/2022
|
+0.25 / +0.80%
|
31.25
|
31.50
|
31.20
|
31.50
|
31.27
|
26.66
|
2,600
|
|
|
9/19/2022
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.15
|
31.25
|
31.29
|
26.45
|
13,900
|
|
|
9/16/2022
|
+0.05 / +0.16%
|
31.30
|
32.10
|
31.10
|
31.35
|
31.17
|
26.53
|
18,300
|
|
|
9/15/2022
|
-0.20 / -0.63%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
26.49
|
200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.30
|
31.50
|
31.39
|
26.66
|
4,600
|
|
|
9/13/2022
|
+0.10 / +0.32%
|
31.40
|
31.60
|
31.40
|
31.50
|
31.49
|
26.66
|
6,800
|
|
|
9/12/2022
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.50
|
26.57
|
4,500
|
|
|
9/9/2022
|
+0.70 / +2.27%
|
30.80
|
31.50
|
30.80
|
31.50
|
31.42
|
26.66
|
11,100
|
|
|
9/8/2022
|
0.00 / 0.00%
|
30.80
|
31.05
|
30.80
|
30.80
|
30.86
|
26.07
|
5,100
|
|
|
9/7/2022
|
0.00 / 0.00%
|
30.80
|
31.30
|
30.80
|
30.80
|
30.92
|
26.07
|
4,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.80
|
30.80
|
30.84
|
26.07
|
3,100
|
|
|
9/5/2022
|
-0.20 / -0.65%
|
31.40
|
31.40
|
30.80
|
30.80
|
30.87
|
26.07
|
7,500
|
|
|
8/31/2022
|
+0.30 / +0.98%
|
31.00
|
31.00
|
30.60
|
31.00
|
30.87
|
26.24
|
4,400
|
|
|
8/30/2022
|
-0.90 / -2.85%
|
31.10
|
31.10
|
30.70
|
30.70
|
31.00
|
25.98
|
2,900
|
|
|
8/29/2022
|
+0.20 / +0.64%
|
31.40
|
31.60
|
31.00
|
31.60
|
31.18
|
26.74
|
5,000
|
|
|
8/26/2022
|
+0.30 / +0.92%
|
33.00
|
33.00
|
32.85
|
32.90
|
32.92
|
26.57
|
8,500
|
|
|
8/25/2022
|
-0.20 / -0.61%
|
32.50
|
33.00
|
32.50
|
32.60
|
32.60
|
26.33
|
5,600
|
|
|
8/24/2022
|
-0.20 / -0.61%
|
32.70
|
32.95
|
32.70
|
32.80
|
32.75
|
26.49
|
6,700
|
|
|
8/23/2022
|
+0.15 / +0.46%
|
32.80
|
33.00
|
32.50
|
33.00
|
32.86
|
26.65
|
9,000
|
|
|
8/22/2022
|
+0.05 / +0.15%
|
32.80
|
32.85
|
32.80
|
32.85
|
32.81
|
26.53
|
20,000
|
|
|
8/19/2022
|
+0.05 / +0.15%
|
31.70
|
33.00
|
31.70
|
32.80
|
32.68
|
26.49
|
4,900
|
|
|
8/18/2022
|
+1.30 / +4.13%
|
32.00
|
32.80
|
31.80
|
32.75
|
32.16
|
26.45
|
17,800
|
|
|
8/17/2022
|
-0.35 / -1.10%
|
31.90
|
32.00
|
30.50
|
31.45
|
31.13
|
25.40
|
5,600
|
|
|
8/16/2022
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
25.69
|
2,700
|
|
|
8/15/2022
|
+0.35 / +1.11%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.69
|
25.69
|
6,000
|
|
|
8/12/2022
|
+0.25 / +0.80%
|
31.20
|
31.45
|
31.00
|
31.45
|
31.17
|
25.40
|
8,300
|
|
|
8/11/2022
|
-0.30 / -0.95%
|
31.40
|
31.40
|
31.20
|
31.20
|
31.21
|
25.20
|
3,800
|
|
|