|
Closing price on 12/8/2021
|
|
| Open |
16.80 |
| High |
18.40 |
| Low |
16.70 |
| Volume |
4,100 |
| Split-adjusted Price |
15.23 |
|
|
TJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2021
|
+0.20 / +1.14%
|
17.40
|
17.80
|
17.10
|
17.80
|
17.56
|
14.73
|
1,800
|
|
|
11/29/2021
|
0.00 / 0.00%
|
16.40
|
17.60
|
16.40
|
17.60
|
16.96
|
14.57
|
4,600
|
|
|
11/26/2021
|
-0.20 / -1.12%
|
17.60
|
18.10
|
17.50
|
17.60
|
18.00
|
14.57
|
4,500
|
|
|
11/25/2021
|
-0.70 / -3.78%
|
17.00
|
18.10
|
16.90
|
17.80
|
17.46
|
14.73
|
7,100
|
|
|
11/24/2021
|
-0.40 / -2.12%
|
17.20
|
18.80
|
17.10
|
18.50
|
17.33
|
15.31
|
6,000
|
|
|
11/23/2021
|
-0.10 / -0.53%
|
17.10
|
18.90
|
17.10
|
18.90
|
17.14
|
15.64
|
1,400
|
|
|
11/22/2021
|
+0.10 / +0.53%
|
19.50
|
19.50
|
17.10
|
19.00
|
17.65
|
15.72
|
9,800
|
|
|
11/19/2021
|
-0.20 / -1.05%
|
19.40
|
19.40
|
17.20
|
18.90
|
18.24
|
15.64
|
1,700
|
|
|
11/18/2021
|
+0.10 / +0.53%
|
19.20
|
19.20
|
17.40
|
19.10
|
18.64
|
15.81
|
2,200
|
|
|
11/17/2021
|
+1.50 / +8.57%
|
16.20
|
19.20
|
16.20
|
19.00
|
18.95
|
15.72
|
1,900
|
|
|
11/16/2021
|
-0.90 / -4.89%
|
16.70
|
19.70
|
16.70
|
17.50
|
18.57
|
14.48
|
4,200
|
|
|
11/15/2021
|
-1.70 / -8.46%
|
20.00
|
20.00
|
18.30
|
18.40
|
18.97
|
15.23
|
2,900
|
|
|
11/12/2021
|
+0.80 / +4.15%
|
19.30
|
21.00
|
19.20
|
20.10
|
20.19
|
16.64
|
5,300
|
|
|
11/11/2021
|
+1.70 / +9.66%
|
18.00
|
19.30
|
18.00
|
19.30
|
19.26
|
15.97
|
17,600
|
|
|
11/10/2021
|
+1.40 / +8.64%
|
16.30
|
17.80
|
16.00
|
17.60
|
17.24
|
14.57
|
21,060
|
|
|
11/9/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.15
|
13.41
|
5,200
|
|
|
11/8/2021
|
+0.20 / +1.25%
|
15.90
|
16.70
|
15.90
|
16.20
|
16.25
|
13.41
|
2,400
|
|
|
11/5/2021
|
+1.40 / +9.59%
|
15.50
|
16.00
|
14.70
|
16.00
|
15.93
|
13.24
|
49,400
|
|
|
11/4/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.08
|
200
|
|
|
11/3/2021
|
-0.20 / -1.35%
|
15.00
|
15.30
|
14.60
|
14.60
|
14.96
|
12.08
|
13,100
|
|
|
11/2/2021
|
+0.10 / +0.68%
|
14.70
|
15.40
|
14.70
|
14.80
|
14.82
|
12.25
|
5,600
|
|
|
11/1/2021
|
-0.60 / -3.92%
|
15.80
|
15.80
|
14.70
|
14.70
|
15.00
|
12.17
|
12,400
|
|
|
10/29/2021
|
-0.40 / -2.55%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.56
|
12.66
|
1,800
|
|
|
10/28/2021
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.60
|
15.70
|
15.85
|
12.99
|
5,300
|
|
|