Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2023	-0.05 / -0.17%	29.90	30.30	29.60	29.90	29.92	14.50	3,808,700
11/28/2023	+0.65 / +2.22%	29.30	29.95	28.80	29.95	29.08	14.52	33,980,300
11/27/2023	-0.75 / -2.50%	29.95	29.95	29.30	29.30	29.53	14.21	3,115,170
11/24/2023	-0.35 / -1.15%	30.35	30.60	29.45	30.05	29.83	14.57	20,532,600
11/23/2023	-0.55 / -1.78%	31.20	31.30	30.40	30.40	30.74	14.74	5,988,602
11/22/2023	+0.15 / +0.49%	30.90	31.00	30.65	30.95	30.81	15.01	7,286,200
11/21/2023	-0.20 / -0.65%	31.35	31.35	30.80	30.80	30.94	14.94	3,972,000
11/20/2023	-0.15 / -0.48%	30.50	31.25	30.45	31.00	30.74	15.03	9,756,400
11/17/2023	-0.55 / -1.74%	31.70	31.95	30.70	31.15	31.25	15.10	5,427,600
11/16/2023	+0.15 / +0.48%	31.50	31.80	31.50	31.70	31.62	15.37	8,787,900
11/15/2023	+0.05 / +0.16%	32.00	32.20	31.50	31.55	31.96	15.30	3,671,500
11/14/2023	+0.60 / +1.94%	31.15	31.75	30.90	31.50	31.38	15.27	8,863,701
11/13/2023	-0.15 / -0.48%	31.30	31.30	30.65	30.90	30.89	14.98	4,832,300
11/10/2023	-0.45 / -1.43%	31.20	31.50	30.70	31.05	31.14	15.06	5,654,300
11/9/2023	-0.30 / -0.94%	31.85	31.95	31.30	31.50	31.60	15.27	4,253,500
11/8/2023	+1.20 / +3.92%	30.60	31.90	30.20	31.80	31.02	15.42	4,180,400
11/7/2023	-0.40 / -1.29%	30.60	30.95	30.45	30.60	30.63	14.84	7,510,200
11/6/2023	0.00 / 0.00%	30.80	31.00	30.30	31.00	30.68	15.03	3,551,401
11/3/2023	+1.65 / +5.62%	29.95	31.00	29.55	31.00	30.31	15.03	8,122,701
11/2/2023	+1.15 / +4.08%	28.80	29.60	28.50	29.35	29.10	14.23	4,755,900
11/1/2023	+0.50 / +1.81%	28.30	28.45	27.45	28.20	28.10	13.67	4,760,300
10/31/2023	-0.40 / -1.42%	28.20	28.50	27.20	27.70	27.91	13.43	7,146,400
10/30/2023	-1.45 / -4.91%	29.20	29.25	28.10	28.10	28.52	13.63	13,042,400
10/27/2023	-0.25 / -0.84%	30.00	30.40	29.10	29.55	29.68	14.33	7,556,032
10/26/2023	-1.40 / -4.49%	30.80	30.95	29.20	29.80	29.88	14.45	8,302,000
10/25/2023	-0.15 / -0.48%	31.20	31.60	31.20	31.20	31.39	15.13	2,422,800
10/24/2023	+0.45 / +1.46%	31.35	31.80	31.05	31.35	31.40	15.20	5,764,400
10/23/2023	-0.20 / -0.64%	31.10	31.50	30.50	30.90	30.77	14.98	7,762,400
10/20/2023	+0.45 / +1.47%	30.70	31.40	30.55	31.10	30.88	15.08	4,241,600
10/19/2023	-0.60 / -1.92%	31.25	31.40	30.65	30.65	30.99	14.86	4,644,100

<<Previous 30 days Next 30 days>>

TCB News

29/04	TCB: Issuing the amended charter
29/04	TCB: Signing an agreement with TCBS
29/04	TCB: Statute on organization and operation of TCB BOD
29/04	TCB: Charter TCB_2nd amendment_2025
29/04	TCB: Issuing the Operation Regulation of the BOS