|
Closing price on 2/23/2017
|
|
| Open |
23.95 |
| High |
24.00 |
| Low |
23.95 |
| Volume |
590 |
| Split-adjusted Price |
12.71 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2017
|
+0.05 / +0.21%
|
23.95
|
24.00
|
23.95
|
24.00
|
23.98
|
12.71
|
590
|
|
|
2/22/2017
|
+0.05 / +0.21%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
12.68
|
500
|
|
|
2/21/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
12.65
|
100
|
|
|
2/20/2017
|
+0.90 / +3.91%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.85
|
12.65
|
160
|
|
|
2/17/2017
|
-0.30 / -1.29%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.10
|
12.18
|
1,440
|
|
|
2/16/2017
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.35
|
12.34
|
1,090
|
|
|
2/15/2017
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.45
|
12.39
|
2,530
|
|
|
2/14/2017
|
-0.90 / -3.72%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.76
|
12.34
|
1,010
|
|
|
2/13/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
12.81
|
0
|
|
|
2/10/2017
|
+1.20 / +5.22%
|
24.60
|
24.60
|
23.05
|
24.20
|
23.26
|
12.81
|
430
|
|
|
2/9/2017
|
-1.00 / -4.17%
|
25.60
|
25.60
|
23.00
|
23.00
|
23.33
|
12.18
|
300
|
|
|
2/8/2017
|
0.00 / 0.00%
|
22.75
|
24.00
|
22.75
|
24.00
|
23.88
|
12.71
|
3,560
|
|
|
2/7/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.90
|
12.71
|
310
|
|
|
2/6/2017
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.80
|
12.71
|
310
|
|
|
2/3/2017
|
-0.80 / -3.23%
|
23.80
|
24.00
|
23.10
|
24.00
|
23.57
|
12.71
|
2,800
|
|
|
2/2/2017
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
13.13
|
0
|
|
|
1/25/2017
|
+1.55 / +6.67%
|
23.65
|
24.80
|
23.65
|
24.80
|
24.37
|
13.13
|
1,190
|
|
|
1/24/2017
|
-1.25 / -5.10%
|
24.50
|
24.50
|
23.25
|
23.25
|
23.75
|
12.31
|
1,600
|
|
|
1/23/2017
|
-0.20 / -0.81%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.70
|
12.97
|
10,850
|
|
|
1/20/2017
|
-0.10 / -0.40%
|
25.15
|
25.20
|
24.70
|
24.70
|
25.00
|
13.08
|
1,200
|
|
|
1/19/2017
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
13.13
|
0
|
|
|
1/18/2017
|
-0.50 / -1.98%
|
24.50
|
25.20
|
24.50
|
24.80
|
25.00
|
13.13
|
320
|
|
|
1/17/2017
|
+1.10 / +4.55%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
13.39
|
10
|
|
|
1/16/2017
|
-1.40 / -5.47%
|
25.60
|
25.60
|
24.20
|
24.20
|
24.49
|
12.81
|
980
|
|
|
1/13/2017
|
+1.65 / +6.89%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.55
|
13.55
|
2,750
|
|
|
1/12/2017
|
-1.25 / -4.96%
|
25.20
|
25.20
|
23.95
|
23.95
|
24.00
|
12.68
|
1,000
|
|
|
1/11/2017
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.00
|
13.34
|
600
|
|
|
1/10/2017
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.02
|
13.34
|
12,870
|
|
|
1/9/2017
|
+0.10 / +0.40%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
13.34
|
100
|
|
|
1/6/2017
|
+0.10 / +0.40%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.00
|
13.29
|
4,440
|
|
|