|
Closing price on 9/29/2016
|
|
| Open |
25.40 |
| High |
25.40 |
| Low |
22.80 |
| Volume |
1,450 |
| Split-adjusted Price |
12.43 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
+0.10 / +0.41%
|
25.40
|
25.40
|
22.80
|
24.50
|
24.53
|
12.43
|
1,450
|
|
|
9/28/2016
|
+0.50 / +2.09%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.40
|
12.38
|
20
|
|
|
9/27/2016
|
-0.80 / -3.24%
|
23.90
|
24.00
|
23.90
|
23.90
|
24.00
|
12.13
|
3,500
|
|
|
9/26/2016
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
12.53
|
0
|
|
|
9/23/2016
|
+0.70 / +2.92%
|
23.00
|
24.70
|
23.00
|
24.70
|
23.85
|
12.53
|
1,010
|
|
|
9/22/2016
|
+0.50 / +2.13%
|
24.00
|
24.00
|
23.95
|
24.00
|
23.99
|
12.18
|
4,110
|
|
|
9/21/2016
|
-0.50 / -2.08%
|
23.50
|
24.80
|
23.50
|
23.50
|
23.53
|
11.92
|
510
|
|
|
9/20/2016
|
-0.50 / -2.04%
|
22.90
|
24.00
|
22.90
|
24.00
|
23.21
|
12.18
|
1,120
|
|
|
9/19/2016
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.40
|
12.43
|
4,180
|
|
|
9/16/2016
|
+0.20 / +0.82%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.40
|
12.43
|
5,000
|
|
|
9/15/2016
|
-1.30 / -5.08%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.55
|
12.33
|
3,910
|
|
|
9/14/2016
|
+1.60 / +6.67%
|
24.00
|
25.60
|
24.00
|
25.60
|
24.49
|
12.99
|
490
|
|
|
9/13/2016
|
+0.80 / +3.45%
|
22.00
|
24.00
|
22.00
|
24.00
|
23.00
|
12.18
|
820
|
|
|
9/12/2016
|
+0.40 / +1.75%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
11.77
|
1,300
|
|
|
9/9/2016
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.57
|
130
|
|
|
9/8/2016
|
-1.30 / -5.58%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.16
|
10,000
|
|
|
9/7/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.82
|
0
|
|
|
9/6/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.82
|
0
|
|
|
9/5/2016
|
0.00 / 0.00%
|
22.30
|
23.30
|
22.30
|
23.30
|
22.58
|
11.82
|
930
|
|
|
9/1/2016
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.25
|
11.82
|
200
|
|
|
8/31/2016
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.20
|
23.20
|
23.23
|
11.77
|
4,450
|
|
|
8/30/2016
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
11.77
|
2,730
|
|
|
8/29/2016
|
-0.30 / -1.28%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.15
|
11.77
|
420
|
|
|
8/26/2016
|
+0.50 / +2.17%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.46
|
11.92
|
11,980
|
|
|
8/25/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
8/24/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
8/23/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
5,350
|
|
|
8/22/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
8/19/2016
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.77
|
11.67
|
3,240
|
|
|
8/18/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
100
|
|
|