|
|
Closing price on 9/22/2022
|
|
| Open |
7.50 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
49,300 |
| Split-adjusted Price |
6.66 |
|
|
TBR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
+0.70 / +9.86%
|
7.50
|
8.00
|
7.50
|
7.80
|
7.80
|
6.66
|
49,300
|
|
|
9/21/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.06
|
2,100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.06
|
2,500
|
|
|
9/19/2022
|
+0.50 / +6.76%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.10
|
6.74
|
1,600
|
|
|
9/16/2022
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.32
|
10,100
|
|
|
9/15/2022
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
6.49
|
700
|
|
|
9/14/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.80
|
6.49
|
11,000
|
|
|
9/13/2022
|
-0.30 / -3.85%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.60
|
6.40
|
17,700
|
|
|
9/12/2022
|
-0.70 / -8.24%
|
8.10
|
8.10
|
7.60
|
7.80
|
7.80
|
6.66
|
28,500
|
|
|
9/9/2022
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
7.25
|
5,100
|
|
|
9/8/2022
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.60
|
100
|
|
|
9/7/2022
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.70
|
7.68
|
1,300
|
|
|
9/6/2022
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.60
|
200
|
|
|
9/5/2022
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.80
|
7.43
|
5,000
|
|
|
8/31/2022
|
-0.20 / -2.15%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
7.77
|
8,800
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
8.02
|
1,400
|
|
|
8/29/2022
|
+0.20 / +2.15%
|
9.70
|
9.70
|
9.00
|
9.50
|
9.40
|
8.11
|
1,100
|
|
|
8/26/2022
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.20
|
9.70
|
9.30
|
8.28
|
2,800
|
|
|
8/25/2022
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
8.36
|
1,000
|
|
|
8/24/2022
|
+0.50 / +5.21%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
8.62
|
500
|
|
|
8/23/2022
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.10
|
7.95
|
2,800
|
|
|
8/22/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.11
|
1,800
|
|
|
8/19/2022
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.70
|
10.00
|
9.90
|
8.11
|
15,000
|
|
|
8/18/2022
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.19
|
2,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
8.36
|
2,100
|
|
|
8/16/2022
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
8.36
|
800
|
|
|
8/15/2022
|
+1.20 / +13.48%
|
9.80
|
10.20
|
9.80
|
10.10
|
10.10
|
8.19
|
12,100
|
|
|
8/12/2022
|
-0.60 / -6.25%
|
9.00
|
9.50
|
8.50
|
9.00
|
8.90
|
7.30
|
25,600
|
|
|
8/11/2022
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.60
|
7.71
|
130,800
|
|
|
8/10/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.80
|
7.87
|
2,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
226,800
|
66.60
|
0.30%
|
|
|
|
CIG
|
38,700
|
9.17
|
-0.33%
|
|
|
|
CKG
|
36,000
|
11.40
|
-0.44%
|
|
|
|
CRE
|
684,300
|
9.70
|
1.04%
|
|
|
|
DLG
|
956,100
|
2.71
|
-0.37%
|
|
|
|
DLR
|
16,300
|
15.90
|
-14.52%
|
|
|
|
DTI
|
5,000
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,530,300
|
10.00
|
0.00%
|
|
|
|
FIR
|
292,400
|
8.26
|
1.72%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|