|
Closing price on 9/7/2020
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.50 |
| Volume |
15,960 |
| Split-adjusted Price |
16.82 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
-0.30 / -1.26%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.56
|
16.82
|
15,960
|
|
|
9/4/2020
|
0.00 / 0.00%
|
23.55
|
23.80
|
23.55
|
23.80
|
23.59
|
17.03
|
3,010
|
|
|
9/3/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.55
|
23.80
|
23.76
|
17.03
|
5,430
|
|
|
9/1/2020
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.51
|
17.03
|
19,270
|
|
|
8/31/2020
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.40
|
23.50
|
23.52
|
16.82
|
25,760
|
|
|
8/28/2020
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.96
|
17.03
|
10,350
|
|
|
8/27/2020
|
-2.30 / -8.75%
|
24.30
|
24.35
|
24.00
|
24.00
|
24.10
|
17.17
|
11,950
|
|
|
8/26/2020
|
-0.40 / -1.50%
|
26.60
|
26.60
|
25.95
|
26.30
|
26.08
|
17.39
|
29,980
|
|
|
8/25/2020
|
+0.05 / +0.19%
|
26.65
|
26.80
|
26.50
|
26.70
|
26.64
|
17.65
|
18,090
|
|
|
8/24/2020
|
+0.55 / +2.11%
|
26.80
|
27.00
|
26.10
|
26.65
|
26.40
|
17.62
|
71,730
|
|
|
8/21/2020
|
+0.20 / +0.77%
|
25.90
|
26.30
|
25.70
|
26.10
|
25.95
|
17.26
|
55,370
|
|
|
8/20/2020
|
0.00 / 0.00%
|
26.20
|
26.30
|
25.90
|
25.90
|
26.01
|
17.13
|
22,950
|
|
|
8/19/2020
|
+0.05 / +0.19%
|
25.85
|
26.00
|
25.60
|
25.90
|
25.81
|
17.13
|
21,930
|
|
|
8/18/2020
|
+0.30 / +1.17%
|
25.70
|
25.85
|
25.50
|
25.85
|
25.63
|
17.09
|
6,790
|
|
|
8/17/2020
|
+0.05 / +0.20%
|
25.50
|
25.60
|
25.50
|
25.55
|
25.59
|
16.89
|
5,550
|
|
|
8/14/2020
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.40
|
25.50
|
25.46
|
16.86
|
7,070
|
|
|
8/13/2020
|
-0.40 / -1.54%
|
25.90
|
25.90
|
25.00
|
25.50
|
25.17
|
16.86
|
14,980
|
|
|
8/12/2020
|
+0.15 / +0.58%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.50
|
17.13
|
6,470
|
|
|
8/11/2020
|
+0.05 / +0.19%
|
26.40
|
26.40
|
25.50
|
25.75
|
25.84
|
17.03
|
9,830
|
|
|
8/10/2020
|
+0.75 / +3.01%
|
26.00
|
26.65
|
25.70
|
25.70
|
26.10
|
16.99
|
28,010
|
|
|
8/7/2020
|
+0.85 / +3.53%
|
24.10
|
24.95
|
24.05
|
24.95
|
24.51
|
16.50
|
2,870
|
|
|
8/6/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.10
|
24.10
|
24.15
|
15.93
|
400
|
|
|
8/5/2020
|
+0.10 / +0.42%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
15.93
|
570
|
|
|
8/4/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.87
|
570
|
|
|
8/3/2020
|
0.00 / 0.00%
|
23.05
|
24.00
|
23.00
|
24.00
|
23.98
|
15.87
|
6,590
|
|
|
7/31/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.87
|
0
|
|
|
7/30/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.87
|
130
|
|
|
7/29/2020
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.88
|
15.87
|
5,040
|
|
|
7/28/2020
|
-0.75 / -3.01%
|
24.95
|
24.95
|
24.00
|
24.20
|
24.53
|
16.00
|
1,850
|
|
|
7/27/2020
|
+0.95 / +3.96%
|
24.00
|
24.95
|
24.00
|
24.95
|
24.02
|
16.50
|
1,790
|
|
|