|
Closing price on 8/9/2016
|
|
| Open |
22.70 |
| High |
24.40 |
| Low |
22.70 |
| Volume |
2,020 |
| Split-adjusted Price |
12.38 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2016
|
+0.60 / +2.52%
|
22.70
|
24.40
|
22.70
|
24.40
|
22.77
|
12.38
|
2,020
|
|
|
8/8/2016
|
+0.70 / +3.03%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
12.08
|
10
|
|
|
8/5/2016
|
-1.70 / -6.85%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.72
|
110
|
|
|
8/4/2016
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
12.58
|
1,130
|
|
|
8/3/2016
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
12.58
|
1,000
|
|
|
8/2/2016
|
+1.40 / +5.98%
|
22.20
|
24.80
|
22.20
|
24.80
|
22.28
|
12.58
|
1,930
|
|
|
8/1/2016
|
-0.50 / -2.09%
|
23.00
|
23.40
|
22.60
|
23.40
|
23.10
|
11.87
|
890
|
|
|
7/29/2016
|
-0.30 / -1.24%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.36
|
12.13
|
1,070
|
|
|
7/28/2016
|
-0.10 / -0.41%
|
23.50
|
25.90
|
22.60
|
24.20
|
23.88
|
12.28
|
670
|
|
|
7/27/2016
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
12.33
|
0
|
|
|
7/26/2016
|
+0.30 / +1.25%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
12.33
|
10
|
|
|
7/25/2016
|
+0.50 / +2.13%
|
22.20
|
24.00
|
22.20
|
24.00
|
22.29
|
12.18
|
5,160
|
|
|
7/22/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
0
|
|
|
7/21/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
800
|
|
|
7/20/2016
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.39
|
11.92
|
4,960
|
|
|
7/19/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.82
|
500
|
|
|
7/18/2016
|
+0.30 / +1.30%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.43
|
11.82
|
3,500
|
|
|
7/15/2016
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.00
|
23.13
|
11.67
|
1,370
|
|
|
7/14/2016
|
+0.50 / +2.22%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
11.67
|
70
|
|
|
7/13/2016
|
0.00 / 0.00%
|
23.00
|
23.70
|
22.50
|
22.50
|
23.33
|
11.42
|
2,100
|
|
|
7/12/2016
|
-1.50 / -6.25%
|
23.70
|
23.90
|
22.50
|
22.50
|
23.83
|
11.42
|
2,980
|
|
|
7/11/2016
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.18
|
540
|
|
|
7/8/2016
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
11.97
|
1,100
|
|
|
7/7/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
2,000
|
|
|
7/6/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
200
|
|
|
7/5/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
40
|
|
|
7/4/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
0
|
|
|
7/1/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
0
|
|
|
6/30/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
0
|
|
|
6/29/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
0
|
|
|