Closing price on 7/16/2021
|
|
Open |
26.70 |
High |
27.50 |
Low |
26.70 |
Volume |
2,700 |
Split-adjusted Price |
20.88 |
|
|
TBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2021
|
+0.85 / +3.20%
|
26.70
|
27.50
|
26.70
|
27.40
|
27.41
|
20.88
|
2,700
|
|
7/15/2021
|
+0.05 / +0.19%
|
26.50
|
26.55
|
26.40
|
26.55
|
26.42
|
20.23
|
8,100
|
|
7/14/2021
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.50
|
26.50
|
26.60
|
20.19
|
1,000
|
|
7/13/2021
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
20.12
|
900
|
|
7/12/2021
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.25
|
26.50
|
26.46
|
20.19
|
20,600
|
|
7/9/2021
|
0.00 / 0.00%
|
27.00
|
27.30
|
27.00
|
27.00
|
27.02
|
20.57
|
9,400
|
|
7/8/2021
|
0.00 / 0.00%
|
27.00
|
27.05
|
27.00
|
27.00
|
27.00
|
20.57
|
15,100
|
|
7/7/2021
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.90
|
27.00
|
26.93
|
20.57
|
13,300
|
|
7/6/2021
|
-0.55 / -2.00%
|
27.35
|
27.50
|
27.00
|
27.00
|
27.26
|
20.57
|
19,800
|
|
7/5/2021
|
-0.05 / -0.18%
|
27.80
|
27.80
|
27.30
|
27.55
|
27.44
|
20.99
|
4,300
|
|
7/2/2021
|
0.00 / 0.00%
|
27.30
|
27.60
|
27.30
|
27.60
|
27.50
|
21.03
|
2,400
|
|
7/1/2021
|
-0.20 / -0.72%
|
28.00
|
28.00
|
27.20
|
27.60
|
27.34
|
21.03
|
28,200
|
|
6/30/2021
|
+0.20 / +0.72%
|
27.90
|
27.90
|
27.80
|
27.80
|
27.90
|
21.18
|
1,100
|
|
6/29/2021
|
-0.30 / -1.08%
|
27.90
|
28.30
|
27.50
|
27.60
|
27.55
|
21.03
|
5,300
|
|
6/28/2021
|
+0.70 / +2.57%
|
27.60
|
28.50
|
27.20
|
27.90
|
27.20
|
21.26
|
30,200
|
|
6/25/2021
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.10
|
27.20
|
27.17
|
20.73
|
14,500
|
|
6/24/2021
|
-0.10 / -0.37%
|
27.30
|
27.30
|
27.20
|
27.20
|
27.27
|
20.73
|
3,300
|
|
6/23/2021
|
-0.20 / -0.73%
|
27.60
|
27.60
|
27.30
|
27.30
|
27.37
|
20.80
|
11,400
|
|
6/22/2021
|
+0.20 / +0.73%
|
28.45
|
28.45
|
27.30
|
27.50
|
27.51
|
20.96
|
23,300
|
|
6/21/2021
|
-0.15 / -0.55%
|
27.20
|
27.30
|
27.20
|
27.30
|
27.22
|
20.80
|
5,400
|
|
6/18/2021
|
+0.35 / +1.29%
|
27.00
|
27.45
|
27.00
|
27.45
|
27.11
|
20.92
|
31,500
|
|
6/17/2021
|
0.00 / 0.00%
|
27.10
|
27.25
|
27.00
|
27.10
|
27.06
|
20.65
|
11,900
|
|
6/16/2021
|
+0.10 / +0.37%
|
27.05
|
27.10
|
27.00
|
27.10
|
27.00
|
20.65
|
11,300
|
|
6/15/2021
|
-0.30 / -1.10%
|
27.30
|
27.40
|
27.00
|
27.00
|
27.06
|
20.57
|
3,400
|
|
6/14/2021
|
+0.30 / +1.11%
|
27.70
|
27.80
|
27.00
|
27.30
|
27.03
|
20.80
|
28,300
|
|
6/11/2021
|
0.00 / 0.00%
|
27.00
|
27.35
|
26.80
|
27.00
|
26.98
|
20.57
|
18,900
|
|
6/10/2021
|
-0.20 / -0.74%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.10
|
20.57
|
10,200
|
|
6/9/2021
|
+0.90 / +3.42%
|
26.35
|
27.20
|
26.30
|
27.20
|
26.48
|
20.73
|
21,000
|
|
6/8/2021
|
-1.65 / -5.90%
|
27.95
|
27.95
|
26.20
|
26.30
|
26.96
|
20.04
|
115,600
|
|
6/7/2021
|
-0.05 / -0.18%
|
28.20
|
28.20
|
27.95
|
27.95
|
28.03
|
21.30
|
51,200
|
|
|