Historical Stock Prices

TBK 
$19.75
*  
0.16
0.82%
Get TBK Alerts
*Delayed - data as of Sep. 23, 2016  -  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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 19.48 19.75 19.47 19.62 16,078
09/22/2016 19.36 19.61 19.36 19.59 43,130
09/21/2016 19.27 19.48 19.15 19.42 22,975
09/20/2016 19.49 19.49 19.12 19.15 28,730
09/19/2016 19.52 19.52 19.125 19.35 26,958
09/16/2016 18.58 19.69 18.51 19.58 165,774
09/15/2016 18.57 18.7 18.42 18.5 48,273
09/14/2016 18.64 18.8 18.5608 18.58 14,695
09/13/2016 18.67 18.77 18.5 18.6 22,651
09/12/2016 18.67 18.88 18.57 18.87 15,169
09/09/2016 19.09 19.09 18.73 18.76 34,053
09/08/2016 19.11 19.41 19.11 19.17 74,712
09/07/2016 19.1 19.5 18.91 19.21 90,856
09/06/2016 19.05 19.39 18.96 19.2 31,531
09/02/2016 19.1 19.1 18.86 18.94 25,423
09/01/2016 19.07 19.39 19.035 19.28 42,002
08/31/2016 18.76 19.28 18.6 19.12 56,384
08/30/2016 18.56 18.81 18.56 18.66 17,544
08/29/2016 18.0001 18.7 18.0001 18.51 37,285
08/26/2016 18.8 18.97 18.34 18.48 36,200
08/25/2016 19 19.08 18.26 18.76 79,783
08/24/2016 18.67 19.15 18.64 18.91 36,452
08/23/2016 18.1 19 18.1 18.65 57,086
08/22/2016 17.82 18.1 17.7 18.09 28,087
08/19/2016 17.99 18.05 17.82 17.84 22,238
08/18/2016 17.95 18.3 17.905 18 12,207
08/17/2016 18.12 18.325 17.95 18.06 9,586
08/16/2016 17.9484 18.28 17.9484 18.18 89,739
08/15/2016 17.519 18.49 17.519 18.12 13,357
08/12/2016 18.08 18.75 18.08 18.44 55,596
08/11/2016 17.94 18.5 17.9305 18.2 76,634
08/10/2016 18 18 17.5 17.95 42,422
08/09/2016 17.82 18 17.693 17.92 13,170
08/08/2016 17.75 17.955 17.63 17.74 8,572
08/05/2016 17.61 17.97 17.61 17.87 18,717
08/04/2016 17.1 17.47 17.06 17.39 14,215
08/03/2016 17.01 17.13 17.01 17.09 11,529
08/02/2016 17.3 17.46 17.01 17.06 27,344
08/01/2016 17.47 17.47 17.06 17.22 19,901
07/29/2016 17.81 17.81 17.39 17.47 37,162
07/28/2016 17.76 17.91 17.76 17.83 13,300
07/27/2016 17.45 17.95 17.2 17.8 84,757
07/26/2016 17.273 17.31 17.03 17.27 21,703
07/25/2016 17.05 17.33 17.03 17.1 10,209
07/22/2016 17.05 17.35 16.85 17.33 19,498
07/21/2016 17.05 17.18 17.03 17.05 15,854
07/20/2016 17.06 17.35 16.98 16.99 16,901
07/19/2016 17.13 17.3799 16.2601 17.05 23,726
07/18/2016 17.33 17.33 16.86 17.09 23,048
07/15/2016 17.2 17.4 17.06 17.31 27,427
07/14/2016 17.49 17.49 16.88 17.3 18,856
07/13/2016 17.33 17.4 16.5 17.36 18,819
07/12/2016 16.99 17.5 16.51 17.38 38,898
07/11/2016 16.94 17.21 16.88 17.03 46,116
07/08/2016 16.4 17.01 16.14 16.94 51,660
07/07/2016 15.6 16.34 15.6 16.17 32,691
07/06/2016 15.51 16 15.51 15.77 22,438
07/05/2016 15.96 15.97 15.52 15.54 29,045
07/01/2016 15.99 16.6 15.82 16.12 24,527
06/30/2016 16.6 16.6 15.87 16 18,608
06/29/2016 15.71 16.05 15.565 15.92 14,614
06/28/2016 15.95 15.95 15.44 15.64 54,288
06/27/2016 16.15 16.1799 15.75 15.76 33,648
06/24/2016 16.33 16.88 15.47 16.42 234,566
06/23/2016 16.77 17 16.77 16.99 27,651
*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?