|
Closing price on 12/30/2019
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
1,230 |
| Split-adjusted Price |
15.62 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2019
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.76
|
15.62
|
1,230
|
|
|
12/27/2019
|
-0.40 / -1.74%
|
23.00
|
23.20
|
22.60
|
22.60
|
22.79
|
15.69
|
9,040
|
|
|
12/26/2019
|
-0.30 / -1.29%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.06
|
15.96
|
7,200
|
|
|
12/25/2019
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.31
|
16.17
|
6,950
|
|
|
12/24/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
16.17
|
350
|
|
|
12/23/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
16.17
|
2,750
|
|
|
12/20/2019
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.20
|
23.30
|
23.30
|
16.17
|
12,830
|
|
|
12/19/2019
|
-0.20 / -0.85%
|
23.25
|
23.30
|
23.25
|
23.30
|
23.28
|
16.17
|
1,530
|
|
|
12/18/2019
|
-0.80 / -3.29%
|
24.30
|
24.30
|
23.50
|
23.50
|
23.59
|
16.31
|
5,680
|
|
|
12/17/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.30
|
24.23
|
16.87
|
1,920
|
|
|
12/16/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.37
|
16.87
|
5,910
|
|
|
12/13/2019
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.33
|
16.87
|
3,370
|
|
|
12/12/2019
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.00
|
1,060
|
|
|
12/11/2019
|
-0.20 / -0.80%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.51
|
17.14
|
2,040
|
|
|
12/10/2019
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
17.28
|
410
|
|
|
12/9/2019
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
17.28
|
0
|
|
|
12/6/2019
|
+0.50 / +2.05%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
17.28
|
30
|
|
|
12/5/2019
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
16.94
|
0
|
|
|
12/4/2019
|
+0.10 / +0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
16.94
|
140
|
|
|
12/3/2019
|
-0.50 / -2.02%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.40
|
16.87
|
630
|
|
|
12/2/2019
|
+0.50 / +2.06%
|
24.30
|
24.80
|
24.30
|
24.80
|
24.55
|
17.21
|
3,100
|
|
|
11/29/2019
|
-0.05 / -0.21%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.87
|
10
|
|
|
11/28/2019
|
-0.45 / -1.81%
|
24.50
|
24.50
|
24.35
|
24.35
|
24.43
|
16.90
|
3,630
|
|
|
11/27/2019
|
+0.15 / +0.61%
|
24.80
|
24.80
|
24.50
|
24.80
|
24.51
|
17.21
|
2,530
|
|
|
11/26/2019
|
+0.15 / +0.61%
|
24.65
|
24.65
|
24.65
|
24.65
|
24.65
|
17.11
|
10
|
|
|
11/25/2019
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.00
|
90
|
|
|
11/22/2019
|
-0.30 / -1.20%
|
24.85
|
24.85
|
24.60
|
24.60
|
24.73
|
17.07
|
1,060
|
|
|
11/21/2019
|
-0.30 / -1.19%
|
24.70
|
24.90
|
24.70
|
24.90
|
24.74
|
17.28
|
12,490
|
|
|
11/20/2019
|
+0.30 / +1.20%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
17.49
|
100
|
|
|
11/19/2019
|
+0.40 / +1.63%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
17.28
|
4,100
|
|
|