Closing price on 2/5/2024
|
|
Open |
16.20 |
High |
16.20 |
Low |
16.20 |
Volume |
0 |
Split-adjusted Price |
15.34 |
|
|
TJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.34
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.34
|
0
|
|
2/1/2024
|
+0.60 / +3.85%
|
15.50
|
16.20
|
15.00
|
16.20
|
15.50
|
15.34
|
12,200
|
|
1/31/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.77
|
0
|
|
1/30/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.77
|
0
|
|
1/29/2024
|
-0.40 / -2.50%
|
14.60
|
16.30
|
14.60
|
15.60
|
16.23
|
14.77
|
4,300
|
|
1/26/2024
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.15
|
3,500
|
|
1/25/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.68
|
0
|
|
1/24/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.68
|
0
|
|
1/23/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.68
|
0
|
|
1/22/2024
|
+1.40 / +9.93%
|
14.10
|
15.50
|
14.10
|
15.50
|
14.52
|
14.68
|
14,300
|
|
1/19/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.35
|
0
|
|
1/18/2024
|
-0.50 / -3.42%
|
16.00
|
16.00
|
14.10
|
14.10
|
15.96
|
13.35
|
5,300
|
|
1/17/2024
|
-0.10 / -0.68%
|
15.80
|
16.10
|
14.60
|
14.60
|
15.90
|
13.83
|
11,500
|
|
1/16/2024
|
+0.10 / +0.68%
|
14.30
|
16.00
|
14.30
|
14.70
|
15.95
|
13.92
|
17,700
|
|
1/15/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.83
|
0
|
|
1/12/2024
|
+1.30 / +9.77%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.83
|
3,500
|
|
1/11/2024
|
-0.40 / -2.92%
|
14.80
|
15.00
|
13.30
|
13.30
|
14.48
|
12.60
|
400
|
|
1/10/2024
|
-0.30 / -2.14%
|
14.50
|
15.20
|
13.70
|
13.70
|
14.54
|
12.97
|
14,200
|
|
1/9/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.26
|
0
|
|
1/8/2024
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.26
|
300
|
|
1/5/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.02
|
0
|
|
1/4/2024
|
+0.60 / +4.23%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.02
|
100
|
|
1/3/2024
|
-1.30 / -8.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.45
|
100
|
|
1/2/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.68
|
2,900
|
|
12/29/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.68
|
0
|
|
12/28/2023
|
+1.30 / +9.15%
|
15.50
|
15.60
|
14.30
|
15.50
|
15.56
|
14.68
|
8,900
|
|
12/27/2023
|
+0.40 / +2.90%
|
14.70
|
15.10
|
14.20
|
14.20
|
14.99
|
13.45
|
6,900
|
|
12/26/2023
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.07
|
300
|
|
12/25/2023
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.93
|
100
|
|
|