|
|
Closing price on 9/7/2022
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
1,300 |
| Split-adjusted Price |
7.68 |
|
|
TBR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2022
|
-0.10 / -0.99%
|
9.60
|
10.10
|
9.50
|
10.00
|
9.70
|
8.11
|
9,400
|
|
|
8/8/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.19
|
400
|
|
|
8/5/2022
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
8.11
|
6,100
|
|
|
8/4/2022
|
-0.10 / -0.95%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.10
|
8.44
|
6,700
|
|
|
8/3/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
8.52
|
8,800
|
|
|
8/2/2022
|
+1.10 / +10.58%
|
10.40
|
11.50
|
10.40
|
11.50
|
10.50
|
9.33
|
3,100
|
|
|
8/1/2022
|
-1.00 / -9.09%
|
10.00
|
12.50
|
10.00
|
10.00
|
10.40
|
8.11
|
13,400
|
|
|
7/29/2022
|
+1.50 / +13.04%
|
10.30
|
13.00
|
10.00
|
13.00
|
11.00
|
10.55
|
4,500
|
|
|
7/28/2022
|
-1.40 / -10.85%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.33
|
100
|
|
|
7/27/2022
|
-2.20 / -14.86%
|
12.70
|
16.70
|
12.60
|
12.60
|
12.90
|
10.22
|
2,100
|
|
|
7/26/2022
|
-2.50 / -14.45%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
12.01
|
2,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
92,500
|
65.90
|
-0.60%
|
|
|
|
CIG
|
16,000
|
9.18
|
-0.86%
|
|
|
|
CKG
|
52,900
|
11.25
|
0.45%
|
|
|
|
CRE
|
972,800
|
9.69
|
2.54%
|
|
|
|
DLG
|
1,600,300
|
2.77
|
0.73%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
4,000
|
2.40
|
4.35%
|
|
|
|
DXS
|
1,033,700
|
10.10
|
0.50%
|
|
|
|
FIR
|
145,400
|
8.23
|
0.98%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:09:53 PM
|
|
|
|
|