|
Closing price on 8/18/2025
|
|
| Open |
13.80 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
2,100 |
| Split-adjusted Price |
14.40 |
|
|
TJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
13.83
|
14.40
|
2,100
|
|
|
8/15/2025
|
-1.00 / -6.76%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.68
|
13.80
|
500
|
|
|
8/14/2025
|
-0.10 / -0.67%
|
13.60
|
14.80
|
13.60
|
14.80
|
14.20
|
14.80
|
200
|
|
|
8/13/2025
|
-0.10 / -0.67%
|
13.60
|
14.90
|
13.50
|
14.90
|
14.00
|
14.90
|
300
|
|
|
8/12/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
8/11/2025
|
+1.20 / +8.70%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.40
|
15.00
|
200
|
|
|
8/8/2025
|
-0.70 / -4.83%
|
13.50
|
14.40
|
13.50
|
13.80
|
13.96
|
13.80
|
1,100
|
|
|
8/7/2025
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
|
8/6/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
8/5/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
8/4/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
8/1/2025
|
-0.10 / -0.68%
|
14.00
|
14.60
|
13.40
|
14.60
|
14.15
|
14.60
|
400
|
|
|
7/31/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0
|
|
|
7/30/2025
|
+0.50 / +3.52%
|
13.50
|
14.70
|
12.80
|
14.70
|
13.06
|
14.70
|
3,600
|
|
|
7/29/2025
|
-0.80 / -5.33%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
800
|
|
|
7/28/2025
|
-0.30 / -1.96%
|
15.30
|
15.30
|
13.80
|
15.00
|
14.25
|
15.00
|
6,300
|
|
|
7/25/2025
|
-1.60 / -9.47%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5,000
|
|
|
7/24/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
7/23/2025
|
+1.40 / +9.03%
|
14.20
|
16.90
|
14.20
|
16.90
|
14.37
|
16.90
|
1,600
|
|
|
7/22/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
7/21/2025
|
-1.50 / -8.82%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.40
|
15.50
|
200
|
|
|
7/18/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
7/17/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
7/16/2025
|
+0.50 / +3.03%
|
15.40
|
17.00
|
15.30
|
17.00
|
15.41
|
17.00
|
2,000
|
|
|
7/15/2025
|
-1.30 / -7.30%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
16.50
|
1,000
|
|
|
7/14/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
|
7/11/2025
|
-1.90 / -9.64%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1,300
|
|
|
7/10/2025
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0
|
|
|
7/9/2025
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0
|
|
|
7/8/2025
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0
|
|
|