|
|
Closing price on 10/13/2022
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
1,900 |
| Split-adjusted Price |
6.41 |
|
|
TBR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2022
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.00
|
6.41
|
1,900
|
|
|
10/12/2022
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.90
|
6.32
|
6,200
|
|
|
10/11/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
6.90
|
6.32
|
4,400
|
|
|
10/10/2022
|
+0.40 / +5.71%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.10
|
6.58
|
7,100
|
|
|
10/7/2022
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.00
|
6.41
|
29,500
|
|
|
10/6/2022
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.00
|
7.50
|
7.00
|
6.67
|
6,200
|
|
|
10/5/2022
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
6.49
|
12,500
|
|
|
10/4/2022
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.23
|
8,900
|
|
|
10/3/2022
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.10
|
6.23
|
10,300
|
|
|
9/30/2022
|
+0.50 / +7.04%
|
7.00
|
7.60
|
6.90
|
7.60
|
7.10
|
6.76
|
21,700
|
|
|
9/29/2022
|
-0.10 / -1.41%
|
7.80
|
7.80
|
7.00
|
7.00
|
7.10
|
6.23
|
26,700
|
|
|
9/28/2022
|
-0.50 / -6.76%
|
7.20
|
7.20
|
6.80
|
6.90
|
7.10
|
6.14
|
64,300
|
|
|
9/27/2022
|
-0.60 / -7.50%
|
7.50
|
7.80
|
6.90
|
7.40
|
7.40
|
6.58
|
34,700
|
|
|
9/26/2022
|
-0.20 / -2.44%
|
8.00
|
8.30
|
7.90
|
8.00
|
8.00
|
7.12
|
27,800
|
|
|
9/23/2022
|
+0.50 / +6.41%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.20
|
7.38
|
103,300
|
|
|
9/22/2022
|
+0.70 / +9.86%
|
7.50
|
8.00
|
7.50
|
7.80
|
7.80
|
6.94
|
49,300
|
|
|
9/21/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.32
|
2,100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.32
|
2,500
|
|
|
9/19/2022
|
+0.50 / +6.76%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.10
|
7.03
|
1,600
|
|
|
9/16/2022
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.58
|
10,100
|
|
|
9/15/2022
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
6.76
|
700
|
|
|
9/14/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.80
|
6.76
|
11,000
|
|
|
9/13/2022
|
-0.30 / -3.85%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.60
|
6.67
|
17,700
|
|
|
9/12/2022
|
-0.70 / -8.24%
|
8.10
|
8.10
|
7.60
|
7.80
|
7.80
|
6.94
|
28,500
|
|
|
9/9/2022
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
7.56
|
5,100
|
|
|
9/8/2022
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.92
|
100
|
|
|
9/7/2022
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.70
|
8.01
|
1,300
|
|
|
9/6/2022
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.92
|
200
|
|
|
9/5/2022
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.80
|
7.74
|
5,000
|
|
|
8/31/2022
|
-0.20 / -2.15%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
8.10
|
8,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
63,000
|
66.00
|
-0.15%
|
|
|
|
CIG
|
1,255,800
|
8.67
|
6.91%
|
|
|
|
CKG
|
12,900
|
22.80
|
-1.08%
|
|
|
|
CRE
|
81,400
|
6.90
|
0.88%
|
|
|
|
DLG
|
333,700
|
1.94
|
0.00%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,500
|
2.10
|
-4.55%
|
|
|
|
DXS
|
1,607,400
|
7.59
|
0.53%
|
|
|
|
FIR
|
146,800
|
5.25
|
0.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|