|
Closing price on 1/12/2022
|
|
| Open |
15.90 |
| High |
17.00 |
| Low |
15.90 |
| Volume |
2,700 |
| Split-adjusted Price |
13.24 |
|
|
TJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-1.60 / -9.09%
|
15.90
|
17.00
|
15.90
|
16.00
|
16.67
|
13.24
|
2,700
|
|
|
1/11/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.57
|
0
|
|
|
1/10/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.57
|
0
|
|
|
1/7/2022
|
+0.70 / +4.14%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.14
|
14.57
|
1,400
|
|
|
1/6/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.86
|
13.99
|
11,800
|
|
|
1/5/2022
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.99
|
3,000
|
|
|
1/4/2022
|
+1.40 / +9.72%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.00
|
13.08
|
600
|
|
|
12/31/2021
|
-0.30 / -2.04%
|
14.30
|
15.90
|
14.30
|
14.40
|
15.90
|
11.92
|
3,240
|
|
|
12/30/2021
|
-0.20 / -1.34%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.58
|
12.17
|
400
|
|
|
12/29/2021
|
-1.50 / -9.15%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.33
|
100
|
|
|
12/28/2021
|
-0.90 / -5.20%
|
17.00
|
17.00
|
15.60
|
16.40
|
15.64
|
13.57
|
5,600
|
|
|
12/27/2021
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.32
|
400
|
|
|
12/24/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.99
|
0
|
|
|
12/23/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.99
|
400
|
|
|
12/22/2021
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.30
|
13.99
|
6,700
|
|
|
12/21/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.49
|
100
|
|
|
12/20/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.40
|
13.49
|
5,000
|
|
|
12/17/2021
|
-1.50 / -8.43%
|
17.70
|
17.70
|
16.30
|
16.30
|
16.67
|
13.49
|
3,600
|
|
|
12/16/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.73
|
0
|
|
|
12/15/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.73
|
0
|
|
|
12/14/2021
|
+0.90 / +5.33%
|
17.10
|
17.80
|
16.30
|
17.80
|
16.30
|
14.73
|
800
|
|
|
12/13/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.99
|
0
|
|
|
12/10/2021
|
-0.80 / -4.52%
|
16.10
|
17.70
|
16.10
|
16.90
|
17.09
|
13.99
|
5,500
|
|
|
12/9/2021
|
-0.70 / -3.80%
|
16.80
|
17.70
|
16.70
|
17.70
|
17.26
|
14.65
|
6,200
|
|
|
12/8/2021
|
-0.10 / -0.54%
|
16.80
|
18.40
|
16.70
|
18.40
|
18.05
|
15.23
|
4,100
|
|
|
12/7/2021
|
-0.10 / -0.54%
|
16.90
|
18.60
|
16.80
|
18.50
|
17.07
|
15.31
|
7,500
|
|
|
12/6/2021
|
-0.40 / -2.11%
|
17.20
|
18.60
|
17.10
|
18.60
|
17.50
|
15.39
|
6,400
|
|
|
12/3/2021
|
-0.40 / -2.06%
|
18.20
|
19.10
|
18.20
|
19.00
|
19.00
|
15.72
|
5,000
|
|
|
12/2/2021
|
+1.20 / +6.59%
|
18.20
|
19.40
|
18.00
|
19.40
|
18.88
|
16.06
|
8,900
|
|
|
12/1/2021
|
+0.40 / +2.25%
|
17.90
|
18.60
|
17.90
|
18.20
|
18.21
|
15.06
|
11,200
|
|
|