|
Closing price on 8/19/2022
|
|
| Open |
31.70 |
| High |
33.00 |
| Low |
31.70 |
| Volume |
4,900 |
| Split-adjusted Price |
23.73 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
+0.05 / +0.15%
|
31.70
|
33.00
|
31.70
|
32.80
|
32.68
|
23.73
|
4,900
|
|
|
8/18/2022
|
+1.30 / +4.13%
|
32.00
|
32.80
|
31.80
|
32.75
|
32.16
|
23.69
|
17,800
|
|
|
8/17/2022
|
-0.35 / -1.10%
|
31.90
|
32.00
|
30.50
|
31.45
|
31.13
|
22.75
|
5,600
|
|
|
8/16/2022
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
23.00
|
2,700
|
|
|
8/15/2022
|
+0.35 / +1.11%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.69
|
23.00
|
6,000
|
|
|
8/12/2022
|
+0.25 / +0.80%
|
31.20
|
31.45
|
31.00
|
31.45
|
31.17
|
22.75
|
8,300
|
|
|
8/11/2022
|
-0.30 / -0.95%
|
31.40
|
31.40
|
31.20
|
31.20
|
31.21
|
22.57
|
3,800
|
|
|
8/10/2022
|
+0.50 / +1.61%
|
31.10
|
31.50
|
31.10
|
31.50
|
31.28
|
22.78
|
1,300
|
|
|
8/9/2022
|
-0.50 / -1.59%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.30
|
22.42
|
4,500
|
|
|
8/8/2022
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.13
|
22.78
|
2,800
|
|
|
8/5/2022
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.00
|
31.00
|
31.17
|
22.42
|
4,100
|
|
|
8/4/2022
|
0.00 / 0.00%
|
30.60
|
31.15
|
30.60
|
31.00
|
30.94
|
22.42
|
5,800
|
|
|
8/3/2022
|
+0.40 / +1.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
22.42
|
700
|
|
|
8/2/2022
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
22.13
|
1,800
|
|
|
8/1/2022
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.50
|
30.70
|
30.62
|
22.21
|
8,000
|
|
|
7/29/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
22.06
|
2,100
|
|
|
7/28/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
22.06
|
5,600
|
|
|
7/27/2022
|
-0.10 / -0.33%
|
30.50
|
30.55
|
30.50
|
30.50
|
30.50
|
22.06
|
5,100
|
|
|
7/26/2022
|
+0.05 / +0.16%
|
30.50
|
30.80
|
30.50
|
30.60
|
30.60
|
22.13
|
1,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.55
|
30.55
|
30.75
|
22.10
|
3,500
|
|
|
7/22/2022
|
+0.05 / +0.16%
|
30.50
|
31.00
|
30.50
|
30.55
|
30.73
|
22.10
|
2,000
|
|
|
7/21/2022
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.85
|
22.06
|
9,200
|
|
|
7/20/2022
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.57
|
22.42
|
9,700
|
|
|
7/19/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.43
|
22.06
|
3,500
|
|
|
7/18/2022
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.40
|
30.50
|
30.41
|
22.06
|
8,500
|
|
|
7/15/2022
|
+0.10 / +0.33%
|
30.30
|
30.40
|
30.30
|
30.40
|
30.33
|
21.99
|
7,000
|
|
|
7/14/2022
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.30
|
30.30
|
30.35
|
21.92
|
5,400
|
|
|
7/13/2022
|
+1.30 / +4.48%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
21.92
|
100
|
|
|
7/12/2022
|
-1.40 / -4.61%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.28
|
20.98
|
2,000
|
|
|
7/11/2022
|
-0.10 / -0.33%
|
30.40
|
30.40
|
29.80
|
30.40
|
29.94
|
21.99
|
1,400
|
|
|