|
|
Closing price on 9/20/2022
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
2,500 |
| Split-adjusted Price |
6.32 |
|
|
TBR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
8.36
|
1,400
|
|
|
8/29/2022
|
+0.20 / +2.15%
|
9.70
|
9.70
|
9.00
|
9.50
|
9.40
|
8.45
|
1,100
|
|
|
8/26/2022
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.20
|
9.70
|
9.30
|
8.63
|
2,800
|
|
|
8/25/2022
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
8.72
|
1,000
|
|
|
8/24/2022
|
+0.50 / +5.21%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
8.98
|
500
|
|
|
8/23/2022
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.10
|
8.29
|
2,800
|
|
|
8/22/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.46
|
1,800
|
|
|
8/19/2022
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.70
|
10.00
|
9.90
|
8.46
|
15,000
|
|
|
8/18/2022
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.54
|
2,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
8.71
|
2,100
|
|
|
8/16/2022
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
8.71
|
800
|
|
|
8/15/2022
|
+1.20 / +13.48%
|
9.80
|
10.20
|
9.80
|
10.10
|
10.10
|
8.54
|
12,100
|
|
|
8/12/2022
|
-0.60 / -6.25%
|
9.00
|
9.50
|
8.50
|
9.00
|
8.90
|
7.61
|
25,600
|
|
|
8/11/2022
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.60
|
8.03
|
130,800
|
|
|
8/10/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.80
|
8.20
|
2,900
|
|
|
8/9/2022
|
-0.10 / -0.99%
|
9.60
|
10.10
|
9.50
|
10.00
|
9.70
|
8.46
|
9,400
|
|
|
8/8/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|