|
Closing price on 9/8/2016
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
10,000 |
| Split-adjusted Price |
11.16 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2016
|
-1.30 / -5.58%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.16
|
10,000
|
|
|
9/7/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.82
|
0
|
|
|
9/6/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.82
|
0
|
|
|
9/5/2016
|
0.00 / 0.00%
|
22.30
|
23.30
|
22.30
|
23.30
|
22.58
|
11.82
|
930
|
|
|
9/1/2016
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.25
|
11.82
|
200
|
|
|
8/31/2016
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.20
|
23.20
|
23.23
|
11.77
|
4,450
|
|
|
8/30/2016
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
11.77
|
2,730
|
|
|
8/29/2016
|
-0.30 / -1.28%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.15
|
11.77
|
420
|
|
|
8/26/2016
|
+0.50 / +2.17%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.46
|
11.92
|
11,980
|
|
|
8/25/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
8/24/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
8/23/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
5,350
|
|
|
8/22/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
8/19/2016
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.77
|
11.67
|
3,240
|
|
|
8/18/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
100
|
|
|
8/17/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.67
|
0
|
|
|
8/16/2016
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.10
|
11.67
|
5,540
|
|
|
8/15/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.92
|
3,220
|
|
|
8/12/2016
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.53
|
11.92
|
2,210
|
|
|
8/11/2016
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.00
|
24.00
|
23.09
|
12.18
|
4,330
|
|
|
8/10/2016
|
-0.40 / -1.64%
|
24.00
|
24.40
|
24.00
|
24.00
|
24.10
|
12.18
|
5,100
|
|
|
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
|
|
|