Closing price on 8/31/2022
|
|
Open |
15.10 |
High |
15.10 |
Low |
15.10 |
Volume |
1,200 |
Split-adjusted Price |
13.23 |
|
|
TJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2022
|
-1.50 / -9.04%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.23
|
1,200
|
|
8/30/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.54
|
0
|
|
8/29/2022
|
+1.50 / +9.93%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.54
|
3,100
|
|
8/26/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.23
|
0
|
|
8/25/2022
|
-0.30 / -1.95%
|
16.90
|
16.90
|
14.90
|
15.10
|
16.82
|
13.23
|
7,300
|
|
8/24/2022
|
-0.80 / -4.94%
|
17.80
|
17.80
|
14.90
|
15.40
|
17.63
|
13.49
|
6,100
|
|
8/23/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.19
|
0
|
|
8/22/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.19
|
0
|
|
8/19/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.19
|
0
|
|
8/18/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.19
|
0
|
|
8/17/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.19
|
0
|
|
8/16/2022
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.19
|
100
|
|
8/15/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.89
|
0
|
|
8/12/2022
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.89
|
1,000
|
|
8/11/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.33
|
0
|
|
8/10/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.33
|
0
|
|
8/9/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.33
|
0
|
|
8/8/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.33
|
0
|
|
8/5/2022
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.33
|
200
|
|
8/4/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.80
|
0
|
|
8/3/2022
|
-1.80 / -9.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.80
|
100
|
|
8/2/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.38
|
1,800
|
|
8/1/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.38
|
0
|
|
7/29/2022
|
+1.70 / +10.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.38
|
200
|
|
7/28/2022
|
+1.50 / +9.68%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.99
|
14.89
|
3,100
|
|
7/27/2022
|
-0.70 / -4.32%
|
17.80
|
17.80
|
14.90
|
15.50
|
17.71
|
13.58
|
5,900
|
|
7/26/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.19
|
0
|
|
7/25/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.19
|
0
|
|
7/22/2022
|
+1.40 / +9.46%
|
14.80
|
16.20
|
14.80
|
16.20
|
16.15
|
14.19
|
4,700
|
|
7/21/2022
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.97
|
100
|
|
|