Closing price on 6/25/2025
|
|
Open |
37.05 |
High |
37.05 |
Low |
36.40 |
Volume |
57,100 |
Split-adjusted Price |
36.40 |
There is no data on 6/26/2025. Display data on 6/25/2025 instead.
|
|
TBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2025
|
-0.65 / -1.75%
|
37.05
|
37.05
|
36.40
|
36.40
|
36.55
|
36.40
|
57,100
|
|
6/24/2025
|
-0.45 / -1.20%
|
37.20
|
37.20
|
37.00
|
37.05
|
37.14
|
37.05
|
61,700
|
|
6/23/2025
|
-0.55 / -1.45%
|
38.05
|
38.05
|
37.30
|
37.50
|
37.57
|
37.50
|
34,600
|
|
6/20/2025
|
-0.45 / -1.17%
|
38.10
|
38.10
|
38.00
|
38.05
|
38.07
|
38.05
|
104,300
|
|
6/19/2025
|
-0.05 / -0.13%
|
38.55
|
38.55
|
38.40
|
38.50
|
38.47
|
38.50
|
15,800
|
|
6/18/2025
|
0.00 / 0.00%
|
38.55
|
38.55
|
38.50
|
38.55
|
38.55
|
38.55
|
6,400
|
|
6/17/2025
|
0.00 / 0.00%
|
38.55
|
38.55
|
38.55
|
38.55
|
38.55
|
38.55
|
13,600
|
|
6/16/2025
|
+0.05 / +0.13%
|
38.70
|
38.70
|
38.50
|
38.55
|
38.59
|
38.55
|
13,800
|
|
6/13/2025
|
+0.25 / +0.65%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
5,400
|
|
6/12/2025
|
0.00 / 0.00%
|
38.25
|
38.25
|
38.25
|
38.25
|
38.25
|
38.25
|
0
|
|
6/11/2025
|
-0.25 / -0.65%
|
38.20
|
38.25
|
38.20
|
38.25
|
38.22
|
38.25
|
10,700
|
|
6/10/2025
|
0.00 / 0.00%
|
38.30
|
38.50
|
38.30
|
38.50
|
38.49
|
38.50
|
2,300
|
|
6/9/2025
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
0
|
|
6/6/2025
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.50
|
38.50
|
38.50
|
38.50
|
4,000
|
|
6/5/2025
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
500
|
|
6/4/2025
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.50
|
38.50
|
38.80
|
38.50
|
3,300
|
|
6/3/2025
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
7,800
|
|
6/2/2025
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
10,600
|
|
5/30/2025
|
-0.95 / -2.41%
|
38.50
|
39.45
|
38.00
|
38.50
|
38.47
|
38.50
|
1,800
|
|
5/29/2025
|
-0.05 / -0.13%
|
39.45
|
39.45
|
39.45
|
39.45
|
39.45
|
39.45
|
200
|
|
5/28/2025
|
0.00 / 0.00%
|
39.45
|
39.50
|
39.45
|
39.50
|
39.49
|
39.50
|
1,800
|
|
5/27/2025
|
+0.10 / +0.25%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
5,000
|
|
5/26/2025
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
0
|
|
5/23/2025
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
100
|
|
5/22/2025
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
0
|
|
5/21/2025
|
-0.20 / -0.51%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
100
|
|
5/20/2025
|
+0.10 / +0.25%
|
39.50
|
39.60
|
39.50
|
39.60
|
39.53
|
39.60
|
300
|
|
5/19/2025
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
0
|
|
5/16/2025
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
39.50
|
0
|
|
5/15/2025
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
39.50
|
2,000
|
|
|