|
Closing price on 2/9/2022
|
|
| Open |
31.00 |
| High |
32.70 |
| Low |
31.00 |
| Volume |
1,000 |
| Split-adjusted Price |
26.33 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+1.30 / +4.15%
|
31.00
|
32.70
|
31.00
|
32.60
|
32.07
|
26.33
|
1,000
|
|
|
2/8/2022
|
0.00 / 0.00%
|
30.00
|
31.50
|
30.00
|
31.30
|
30.55
|
25.28
|
15,600
|
|
|
2/7/2022
|
-1.20 / -3.69%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
25.28
|
100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.66
|
26.25
|
5,100
|
|
|
1/27/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
26.25
|
2,200
|
|
|
1/26/2022
|
+0.50 / +1.56%
|
31.85
|
32.50
|
31.80
|
32.50
|
31.86
|
26.25
|
1,300
|
|
|
1/25/2022
|
-1.40 / -4.19%
|
33.20
|
33.20
|
31.50
|
32.00
|
32.00
|
25.85
|
8,300
|
|
|
1/24/2022
|
-0.10 / -0.30%
|
32.50
|
33.50
|
32.50
|
33.40
|
32.50
|
26.98
|
4,000
|
|
|
1/21/2022
|
0.00 / 0.00%
|
33.30
|
33.50
|
33.30
|
33.50
|
33.46
|
27.06
|
15,900
|
|
|
1/20/2022
|
+1.90 / +6.01%
|
31.80
|
33.70
|
31.60
|
33.50
|
32.44
|
27.06
|
4,100
|
|
|
1/19/2022
|
+0.30 / +0.96%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.52
|
25.52
|
1,300
|
|
|
1/18/2022
|
-0.05 / -0.16%
|
33.45
|
33.45
|
31.30
|
31.30
|
31.43
|
25.28
|
1,700
|
|
|
1/17/2022
|
-2.05 / -6.14%
|
35.70
|
35.70
|
31.35
|
31.35
|
33.74
|
25.32
|
13,900
|
|
|
1/14/2022
|
+1.90 / +6.03%
|
31.80
|
33.50
|
31.80
|
33.40
|
32.95
|
26.98
|
95,000
|
|
|
1/13/2022
|
+0.25 / +0.80%
|
31.25
|
31.50
|
31.25
|
31.50
|
31.29
|
25.44
|
16,300
|
|
|
1/12/2022
|
+0.55 / +1.79%
|
30.60
|
31.25
|
30.60
|
31.25
|
31.00
|
25.24
|
13,000
|
|
|
1/11/2022
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.30
|
30.70
|
30.52
|
24.80
|
9,600
|
|
|
1/10/2022
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.20
|
30.50
|
30.37
|
24.64
|
2,700
|
|
|
1/7/2022
|
+0.10 / +0.33%
|
30.20
|
30.60
|
30.20
|
30.30
|
30.38
|
24.47
|
5,300
|
|
|
1/6/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.20
|
30.20
|
30.26
|
24.39
|
5,100
|
|
|
1/5/2022
|
-0.40 / -1.31%
|
30.90
|
30.90
|
30.10
|
30.20
|
30.10
|
24.39
|
1,200
|
|
|
1/4/2022
|
+0.50 / +1.66%
|
30.10
|
31.95
|
30.10
|
30.60
|
30.46
|
24.72
|
6,500
|
|
|
12/31/2021
|
+0.15 / +0.50%
|
30.80
|
30.80
|
30.10
|
30.10
|
30.38
|
24.31
|
2,600
|
|
|
12/30/2021
|
0.00 / 0.00%
|
30.95
|
30.95
|
30.95
|
30.95
|
30.95
|
24.19
|
5,800
|
|
|
12/29/2021
|
-0.05 / -0.16%
|
32.70
|
32.70
|
30.90
|
30.95
|
32.07
|
24.19
|
9,600
|
|
|
12/28/2021
|
+0.10 / +0.32%
|
30.90
|
31.00
|
29.60
|
31.00
|
30.83
|
24.23
|
1,400
|
|
|
12/27/2021
|
0.00 / 0.00%
|
31.30
|
31.50
|
30.90
|
30.90
|
31.11
|
24.15
|
6,300
|
|
|
12/24/2021
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
24.15
|
1,700
|
|
|
12/23/2021
|
+0.10 / +0.32%
|
30.80
|
31.00
|
30.80
|
30.90
|
30.83
|
24.15
|
4,000
|
|
|
12/22/2021
|
-0.20 / -0.65%
|
31.50
|
31.50
|
30.60
|
30.80
|
30.92
|
24.07
|
7,600
|
|
|