|
Closing price on 5/24/2024
|
|
| Open |
16.20 |
| High |
17.70 |
| Low |
16.20 |
| Volume |
2,600 |
| Split-adjusted Price |
16.30 |
|
|
TJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
+0.20 / +1.24%
|
16.20
|
17.70
|
16.20
|
16.30
|
17.49
|
16.30
|
2,600
|
|
|
5/23/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
5/22/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
5/21/2024
|
+0.50 / +3.21%
|
16.10
|
17.10
|
16.10
|
16.10
|
16.87
|
16.10
|
1,300
|
|
|
5/20/2024
|
-0.70 / -4.29%
|
17.70
|
17.90
|
15.60
|
15.60
|
17.73
|
15.60
|
1,500
|
|
|
5/17/2024
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.28
|
16.30
|
14,700
|
|
|
5/16/2024
|
-0.10 / -0.61%
|
16.30
|
17.90
|
15.70
|
16.20
|
17.09
|
16.20
|
7,700
|
|
|
5/15/2024
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
200
|
|
|
5/14/2024
|
0.00 / 0.00%
|
16.40
|
17.70
|
15.90
|
16.20
|
17.40
|
16.20
|
2,300
|
|
|
5/13/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1,000
|
|
|
5/10/2024
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
500
|
|
|
5/9/2024
|
-0.30 / -1.84%
|
15.80
|
17.50
|
15.80
|
16.00
|
16.93
|
16.00
|
1,300
|
|
|
5/8/2024
|
+0.20 / +1.24%
|
17.70
|
17.70
|
15.60
|
16.30
|
17.65
|
16.30
|
31,800
|
|
|
5/7/2024
|
+1.40 / +8.97%
|
17.10
|
17.10
|
15.10
|
17.00
|
17.01
|
16.10
|
4,700
|
|
|
5/6/2024
|
+1.40 / +9.86%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.77
|
100
|
|
|
5/3/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.45
|
0
|
|
|
5/2/2024
|
-1.30 / -8.39%
|
16.90
|
17.00
|
14.20
|
14.20
|
16.91
|
13.45
|
3,200
|
|
|
4/26/2024
|
+0.80 / +5.44%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.27
|
14.68
|
1,500
|
|
|
4/25/2024
|
-1.30 / -8.13%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.92
|
100
|
|
|
4/24/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.15
|
0
|
|
|
4/23/2024
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.15
|
100
|
|
|
4/22/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.30
|
0
|
|
|
4/19/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.30
|
1,000
|
|
|
4/17/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.30
|
0
|
|
|
4/16/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.30
|
0
|
|
|
4/15/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.30
|
0
|
|
|
4/12/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.30
|
0
|
|
|
4/11/2024
|
+1.30 / +9.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.30
|
100
|
|
|
4/10/2024
|
-1.20 / -8.00%
|
16.50
|
16.50
|
13.80
|
13.80
|
15.83
|
13.07
|
400
|
|
|
4/9/2024
|
-1.20 / -7.41%
|
16.80
|
16.90
|
15.00
|
15.00
|
16.84
|
14.21
|
19,000
|
|
|