Closing price on 4/9/2024
|
|
Open |
16.80 |
High |
16.90 |
Low |
15.00 |
Volume |
19,000 |
Split-adjusted Price |
14.21 |
|
|
TJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2024
|
-1.20 / -7.41%
|
16.80
|
16.90
|
15.00
|
15.00
|
16.84
|
14.21
|
19,000
|
|
4/8/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.34
|
0
|
|
4/5/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.34
|
0
|
|
4/4/2024
|
+1.40 / +9.46%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.16
|
15.34
|
1,600
|
|
4/3/2024
|
-1.00 / -6.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.02
|
100
|
|
4/2/2024
|
+1.40 / +9.72%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.96
|
700
|
|
4/1/2024
|
-1.00 / -6.49%
|
16.80
|
16.90
|
14.40
|
14.40
|
16.88
|
13.64
|
18,900
|
|
3/29/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.58
|
0
|
|
3/28/2024
|
-1.30 / -7.78%
|
15.10
|
16.70
|
15.10
|
15.40
|
16.61
|
14.58
|
3,200
|
|
3/27/2024
|
+1.50 / +9.87%
|
16.10
|
16.70
|
14.20
|
16.70
|
16.14
|
15.82
|
2,800
|
|
3/26/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.40
|
0
|
|
3/25/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.40
|
0
|
|
3/22/2024
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.40
|
2,000
|
|
3/21/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.49
|
0
|
|
3/20/2024
|
-0.10 / -0.65%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.85
|
14.49
|
13,400
|
|
3/19/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.58
|
0
|
|
3/18/2024
|
+0.60 / +4.05%
|
14.10
|
15.40
|
14.10
|
15.40
|
14.75
|
14.58
|
200
|
|
3/15/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.02
|
0
|
|
3/14/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.02
|
0
|
|
3/13/2024
|
-0.70 / -4.52%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.82
|
14.02
|
3,100
|
|
3/12/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.68
|
0
|
|
3/11/2024
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.68
|
3,900
|
|
3/8/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.15
|
0
|
|
3/7/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.15
|
0
|
|
3/6/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.15
|
0
|
|
3/5/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.15
|
0
|
|
3/4/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.15
|
2,000
|
|
3/1/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.15
|
0
|
|
2/29/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.15
|
0
|
|
2/28/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.15
|
0
|
|
|