|
|
Closing price on 9/7/2022
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
1,300 |
| Split-adjusted Price |
8.01 |
|
|
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
|
8.01
|
1,300
|
|
|
9/6/2022
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.92
|
200
|
|
|
9/5/2022
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.80
|
7.74
|
5,000
|
|
|
8/31/2022
|
-0.20 / -2.15%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
8.10
|
8,800
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
8.36
|
1,400
|
|
|
8/29/2022
|
+0.20 / +2.15%
|
9.70
|
9.70
|
9.00
|
9.50
|
9.40
|
8.45
|
1,100
|
|
|
8/26/2022
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.20
|
9.70
|
9.30
|
8.63
|
2,800
|
|
|
8/25/2022
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
8.72
|
1,000
|
|
|
8/24/2022
|
+0.50 / +5.21%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
8.98
|
500
|
|
|
8/23/2022
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.10
|
8.29
|
2,800
|
|
|
8/22/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.46
|
1,800
|
|
|
8/19/2022
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.70
|
10.00
|
9.90
|
8.46
|
15,000
|
|
|
8/18/2022
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.54
|
2,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
8.71
|
2,100
|
|
|
8/16/2022
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
8.71
|
800
|
|
|
8/15/2022
|
+1.20 / +13.48%
|
9.80
|
10.20
|
9.80
|
10.10
|
10.10
|
8.54
|
12,100
|
|
|
8/12/2022
|
-0.60 / -6.25%
|
9.00
|
9.50
|
8.50
|
9.00
|
8.90
|
7.61
|
25,600
|
|
|
8/11/2022
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.60
|
8.03
|
130,800
|
|
|
8/10/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.80
|
8.20
|
2,900
|
|
|
8/9/2022
|
-0.10 / -0.99%
|
9.60
|
10.10
|
9.50
|
10.00
|
9.70
|
8.46
|
9,400
|
|
|
8/8/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
400
|
|
|
8/5/2022
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
8.46
|
6,100
|
|
|
8/4/2022
|
-0.10 / -0.95%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.10
|
8.79
|
6,700
|
|
|
8/3/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
8.88
|
8,800
|
|
|
8/2/2022
|
+1.10 / +10.58%
|
10.40
|
11.50
|
10.40
|
11.50
|
10.50
|
9.72
|
3,100
|
|
|
8/1/2022
|
-1.00 / -9.09%
|
10.00
|
12.50
|
10.00
|
10.00
|
10.40
|
8.46
|
13,400
|
|
|
7/29/2022
|
+1.50 / +13.04%
|
10.30
|
13.00
|
10.00
|
13.00
|
11.00
|
10.99
|
4,500
|
|
|
7/28/2022
|
-1.40 / -10.85%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
100
|
|
|
7/27/2022
|
-2.20 / -14.86%
|
12.70
|
16.70
|
12.60
|
12.60
|
12.90
|
10.65
|
2,100
|
|
|
7/26/2022
|
-2.50 / -14.45%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
12.51
|
2,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|