|
Closing price on 11/22/2016
|
|
| Open |
23.20 |
| High |
24.50 |
| Low |
22.05 |
| Volume |
1,380 |
| Split-adjusted Price |
12.43 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
+0.90 / +3.81%
|
23.20
|
24.50
|
22.05
|
24.50
|
23.91
|
12.43
|
1,380
|
|
|
11/21/2016
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
11.97
|
1,260
|
|
|
11/18/2016
|
+0.50 / +2.17%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.44
|
11.92
|
1,280
|
|
|
11/17/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
11/16/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
11/15/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
11/14/2016
|
-0.05 / -0.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
1,900
|
|
|
11/11/2016
|
-0.05 / -0.22%
|
23.10
|
23.10
|
23.05
|
23.05
|
23.08
|
11.69
|
210
|
|
|
11/10/2016
|
+0.10 / +0.43%
|
23.00
|
23.20
|
23.00
|
23.10
|
23.08
|
11.72
|
1,020
|
|
|
11/9/2016
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.30
|
11.67
|
1,760
|
|
|
11/8/2016
|
-0.45 / -1.88%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
140
|
|
|
11/7/2016
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
12.15
|
100
|
|
|
11/4/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.18
|
0
|
|
|
11/3/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.18
|
1,000
|
|
|
11/2/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.18
|
3,070
|
|
|
11/1/2016
|
0.00 / 0.00%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.88
|
12.18
|
2,890
|
|
|
10/31/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.18
|
0
|
|
|
10/28/2016
|
-0.40 / -1.64%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.18
|
790
|
|
|
10/27/2016
|
+0.90 / +3.83%
|
23.50
|
24.40
|
23.50
|
24.40
|
24.29
|
12.38
|
700
|
|
|
10/26/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
0
|
|
|
10/25/2016
|
0.00 / 0.00%
|
23.35
|
23.50
|
23.35
|
23.50
|
23.44
|
11.92
|
4,010
|
|
|
10/24/2016
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
30
|
|
|
10/21/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
10/20/2016
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
11.67
|
1,100
|
|
|
10/19/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
4,800
|
|
|
10/18/2016
|
-1.00 / -4.17%
|
23.50
|
23.50
|
22.80
|
23.00
|
22.97
|
11.67
|
3,570
|
|
|
10/17/2016
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.18
|
520
|
|
|
10/14/2016
|
+0.50 / +2.17%
|
23.80
|
24.00
|
23.50
|
23.50
|
23.70
|
11.92
|
730
|
|
|
10/13/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
10/12/2016
|
+0.20 / +0.88%
|
23.00
|
23.60
|
23.00
|
23.00
|
23.21
|
11.67
|
2,800
|
|
|