|
Closing price on 10/17/2014
|
|
| Open |
23.70 |
| High |
24.50 |
| Low |
23.20 |
| Volume |
49,970 |
| Split-adjusted Price |
10.46 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2014
|
+0.80 / +3.38%
|
23.70
|
24.50
|
23.20
|
24.50
|
24.50
|
10.46
|
49,970
|
|
|
10/16/2014
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.70
|
23.70
|
23.70
|
10.12
|
63,800
|
|
|
10/15/2014
|
+0.80 / +3.48%
|
24.50
|
24.50
|
23.60
|
23.80
|
23.80
|
10.16
|
1,660
|
|
|
10/14/2014
|
-0.70 / -2.95%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.00
|
9.82
|
47,220
|
|
|
10/13/2014
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
10.12
|
600
|
|
|
10/10/2014
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
10.12
|
7,190
|
|
|
10/9/2014
|
-0.30 / -1.25%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.70
|
10.12
|
10,840
|
|
|
10/8/2014
|
-0.30 / -1.23%
|
24.00
|
25.80
|
23.70
|
24.00
|
24.00
|
10.25
|
2,270
|
|
|
10/7/2014
|
0.00 / 0.00%
|
25.80
|
25.80
|
23.70
|
24.30
|
24.30
|
10.38
|
9,350
|
|
|
10/6/2014
|
+0.70 / +2.97%
|
23.70
|
24.30
|
23.70
|
24.30
|
24.30
|
10.38
|
36,210
|
|
|
10/3/2014
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.60
|
10.08
|
10,880
|
|
|
10/2/2014
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
10.12
|
9,900
|
|
|
10/1/2014
|
0.00 / 0.00%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
10.12
|
22,370
|
|
|
9/30/2014
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.50
|
23.70
|
23.70
|
10.12
|
57,870
|
|
|
9/29/2014
|
+0.60 / +2.60%
|
24.00
|
24.50
|
23.70
|
23.70
|
23.70
|
10.12
|
22,160
|
|
|
9/26/2014
|
+0.60 / +2.67%
|
23.40
|
24.00
|
23.10
|
23.10
|
23.10
|
9.87
|
13,890
|
|
|
9/25/2014
|
-1.30 / -5.46%
|
24.30
|
24.30
|
22.50
|
22.50
|
22.50
|
9.61
|
2,260
|
|
|
9/24/2014
|
-0.10 / -0.42%
|
24.30
|
24.30
|
22.60
|
23.80
|
23.80
|
10.16
|
860
|
|
|
9/23/2014
|
+0.50 / +2.14%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.21
|
10
|
|
|
9/22/2014
|
+0.20 / +0.86%
|
23.90
|
23.90
|
23.30
|
23.40
|
23.40
|
9.99
|
7,620
|
|
|
9/19/2014
|
+0.40 / +1.75%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.20
|
9.91
|
22,560
|
|
|
9/18/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.80
|
9.74
|
27,140
|
|
|
9/17/2014
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
9.74
|
600
|
|
|
9/16/2014
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.80
|
9.74
|
2,520
|
|
|
9/15/2014
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.60
|
22.90
|
22.90
|
9.78
|
1,800
|
|
|
9/12/2014
|
+0.30 / +1.33%
|
22.30
|
22.90
|
22.30
|
22.90
|
22.90
|
9.78
|
770
|
|
|
9/11/2014
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
9.65
|
25,220
|
|
|
9/10/2014
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.40
|
22.60
|
22.60
|
9.65
|
9,820
|
|
|
9/9/2014
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.40
|
22.40
|
22.40
|
9.57
|
35,150
|
|
|
9/8/2014
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.50
|
9.61
|
4,270
|
|
|