Historical Stock Prices

TBK 
$27.3
*  
unch
unch
Get TBK Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading TBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/17/2017 27.35 27.4 27.15 27.3 66,655
02/16/2017 27.5 27.5 27.175 27.3 27,271
02/15/2017 27.45 27.45 27.255 27.45 37,487
02/14/2017 26.95 27.6 26.9 27.35 39,205
02/13/2017 26.95 27.15 26.85 27.05 68,875
02/10/2017 26.75 27.1 26.55 26.85 53,683
02/09/2017 26.65 26.95 26.372 26.95 88,449
02/08/2017 27.25 27.25 26.25 26.45 100,128
02/07/2017 27.25 27.65 27.15 27.15 71,748
02/06/2017 27.25 27.45 27.2 27.2 71,541
02/03/2017 27.4 27.4 27.15 27.25 118,946
02/02/2017 27.15 27.35 26.905 27.15 62,533
02/01/2017 27.3 27.45 27 27.3 110,425
01/31/2017 26.85 27.1 26.7 27.05 51,539
01/30/2017 27.55 27.55 26.75 26.85 84,128
01/27/2017 27.7 27.7 27.45 27.65 97,187
01/26/2017 27.5 27.95 27.3 27.65 113,089
01/25/2017 27.2 27.6 26.775 27.4 75,447
01/24/2017 25.75 27.4 25.5 27.05 204,057
01/23/2017 26.15 26.3 25.9 26.15 54,935
01/20/2017 26.15 26.6 25.9 26.1 67,694
01/19/2017 25.9 26.2 25.8 26 68,958
01/18/2017 25.55 26.075 25.35 25.9 109,153
01/17/2017 26.25 26.4 25.55 25.6 216,263
01/13/2017 26.3 26.925 26.3 26.5 62,736
01/12/2017 26.35 26.55 26.1 26.4 66,426
01/11/2017 26.25 26.65 25.85 26.5 213,632
01/10/2017 26.25 26.4 26.1 26.25 68,209
01/09/2017 26.45 26.45 25.85 26.25 93,311
01/06/2017 26.3 26.4 26 26.3 170,740
01/05/2017 26 26.275 25.8 26.15 86,779
01/04/2017 26.55 26.6 26 26.2 52,587
01/03/2017 26.4 26.85 25.85 26.3 397,776
12/30/2016 25.8 27.5 25.3 26.15 147,778
12/29/2016 25.45 25.85 25.2 25.85 49,908
12/28/2016 25.25 25.6 25 25.5 29,502
12/27/2016 25.1 25.25 25 25.25 27,027
12/23/2016 25 25.25 24.85 25.1 45,219
12/22/2016 25.1 25.2 24.3 25.05 92,475
12/21/2016 25.05 25.1 24.25 25 56,220
12/20/2016 24.8 25.325 23 24.85 91,122
12/19/2016 24.45 25.05 24.2 24.5 41,398
12/16/2016 24.25 24.75 23.855 24.25 89,720
12/15/2016 24 25 24 24.2 74,530
12/14/2016 23.85 23.85 23.45 23.7 35,281
12/13/2016 23.6 23.95 23.35 23.85 20,447
12/12/2016 23.6 23.95 23.1 23.45 86,443
12/09/2016 22.7 23.75 22.65 23.7 58,688
12/08/2016 21.75 23 21.75 22.75 72,244
12/07/2016 21.6 21.9 21.5 21.75 76,815
12/06/2016 21.55 21.6 21.3 21.6 52,660
12/05/2016 21.6 21.6 20.9 21.5 47,279
12/02/2016 21.5 21.7 20.65 21.4 54,806
12/01/2016 21.4 21.65 21 21.45 73,017
11/30/2016 21.75 21.85 21.45 21.45 35,281
11/29/2016 22.3 22.675 21.45 21.65 46,239
11/28/2016 22.05 22.5 22.05 22.1 19,536
11/25/2016 22.1 22.35 21.6 22 27,419
11/23/2016 21.5 21.8 21.45 21.8 32,832
11/22/2016 21.65 21.7 21.25 21.5 42,158
11/21/2016 21.55 21.7 21.26 21.5 25,020
11/18/2016 21.55 21.7 21.45 21.55 32,594
11/17/2016 21.55 21.55 20.9 21.45 20,858
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?