|
Closing price on 9/27/2022
|
|
Open |
7.50 |
High |
7.80 |
Low |
6.90 |
Volume |
34,700 |
Split-adjusted Price |
6.87 |
|
|
TBR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2022
|
-0.60 / -7.50%
|
7.50
|
7.80
|
6.90
|
7.40
|
7.40
|
6.87
|
34,700
|
|
9/26/2022
|
-0.20 / -2.44%
|
8.00
|
8.30
|
7.90
|
8.00
|
8.00
|
7.42
|
27,800
|
|
9/23/2022
|
+0.50 / +6.41%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.20
|
7.70
|
103,300
|
|
9/22/2022
|
+0.70 / +9.86%
|
7.50
|
8.00
|
7.50
|
7.80
|
7.80
|
7.24
|
49,300
|
|
9/21/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.59
|
2,100
|
|
9/20/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.59
|
2,500
|
|
9/19/2022
|
+0.50 / +6.76%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.10
|
7.33
|
1,600
|
|
9/16/2022
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.87
|
10,100
|
|
9/15/2022
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
7.05
|
700
|
|
9/14/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.80
|
7.05
|
11,000
|
|
9/13/2022
|
-0.30 / -3.85%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.60
|
6.96
|
17,700
|
|
9/12/2022
|
-0.70 / -8.24%
|
8.10
|
8.10
|
7.60
|
7.80
|
7.80
|
7.24
|
28,500
|
|
9/9/2022
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
7.89
|
5,100
|
|
9/8/2022
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.26
|
100
|
|
9/7/2022
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.70
|
8.35
|
1,300
|
|
9/6/2022
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.26
|
200
|
|
9/5/2022
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.80
|
8.07
|
5,000
|
|
8/31/2022
|
-0.20 / -2.15%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
8.44
|
8,800
|
|
8/30/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
8.72
|
1,400
|
|
8/29/2022
|
+0.20 / +2.15%
|
9.70
|
9.70
|
9.00
|
9.50
|
9.40
|
8.81
|
1,100
|
|
8/26/2022
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.20
|
9.70
|
9.30
|
9.00
|
2,800
|
|
8/25/2022
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.09
|
1,000
|
|
8/24/2022
|
+0.50 / +5.21%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
9.37
|
500
|
|
8/23/2022
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.10
|
8.64
|
2,800
|
|
8/22/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
1,800
|
|
8/19/2022
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.70
|
10.00
|
9.90
|
8.82
|
15,000
|
|
8/18/2022
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.91
|
2,400
|
|
8/17/2022
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
9.08
|
2,100
|
|
8/16/2022
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
9.08
|
800
|
|
8/15/2022
|
+1.20 / +13.48%
|
9.80
|
10.20
|
9.80
|
10.10
|
10.10
|
8.91
|
12,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|