|
Closing price on 5/30/2017
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
20,000 |
| Split-adjusted Price |
12.45 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.45
|
20,000
|
|
|
5/29/2017
|
-0.40 / -1.70%
|
23.00
|
23.30
|
23.00
|
23.10
|
23.20
|
12.45
|
22,500
|
|
|
5/26/2017
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.38
|
12.67
|
26,500
|
|
|
5/25/2017
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.10
|
12.67
|
26,450
|
|
|
5/24/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.40
|
20,000
|
|
|
5/23/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.40
|
27,730
|
|
|
5/22/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.40
|
20,000
|
|
|
5/19/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.40
|
20,010
|
|
|
5/18/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.45
|
20,270
|
|
|
5/17/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.45
|
25,000
|
|
|
5/16/2017
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.45
|
25,700
|
|
|
5/15/2017
|
-0.10 / -0.43%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.19
|
12.51
|
30,940
|
|
|
5/12/2017
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.10
|
12.56
|
870
|
|
|
5/11/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.40
|
1,000
|
|
|
5/10/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.45
|
300
|
|
|
5/9/2017
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.45
|
1,000
|
|
|
5/8/2017
|
-0.30 / -1.29%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.40
|
450
|
|
|
5/5/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
12.56
|
0
|
|
|
5/4/2017
|
-0.20 / -0.85%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.24
|
12.56
|
10,330
|
|
|
5/3/2017
|
+0.40 / +1.73%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.23
|
12.67
|
1,100
|
|
|
4/28/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.45
|
0
|
|
|
4/27/2017
|
-0.90 / -3.75%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.45
|
1,000
|
|
|
4/26/2017
|
0.00 / 0.00%
|
23.10
|
24.00
|
23.10
|
24.00
|
23.50
|
12.40
|
20
|
|
|
4/25/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.40
|
340
|
|
|
4/24/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.40
|
0
|
|
|
4/21/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.40
|
300
|
|
|
4/20/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
12.40
|
2,750
|
|
|
4/19/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.40
|
0
|
|
|
4/18/2017
|
+0.80 / +3.45%
|
24.80
|
24.80
|
23.20
|
24.00
|
24.07
|
12.40
|
3,240
|
|
|
4/17/2017
|
-0.15 / -0.64%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
11.98
|
820
|
|
|