Quantcast
TBNK

Historical Stock Prices

$29.53
*  
0.32
1.1%
Get TBNK Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading TBNK 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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 29.15 29.62 29.15 29.62 42,714
09/20/2018 29.15 29.32 29.15 29.21 4,504
09/19/2018 29.03 29.42 29.03 29.16 12,338
09/18/2018 29.45 29.56 29.16 29.17 14,172
09/17/2018 29.7 29.75 29.45 29.45 5,936
09/14/2018 29.83 29.86 29.71 29.71 4,579
09/13/2018 29.72 29.85 29.675 29.72 5,110
09/12/2018 29.6 29.7842 29.5 29.71 16,550
09/11/2018 29.81 29.81 29.6 29.62 6,157
09/10/2018 29.7 29.82 29.64 29.82 5,383
09/07/2018 29.63 29.91 29.63 29.73 9,585
09/06/2018 29.858 29.95 29.78 29.9 6,215
09/05/2018 29.64 29.95 29.64 29.95 33,668
09/04/2018 29.88 29.9 29.83 29.9 9,518
08/31/2018 30 30 29.77 29.88 6,288
08/30/2018 29.75 29.9 29.75 29.9 4,550
08/29/2018 29.75 29.9 29.65 29.85 5,252
08/28/2018 29.95 29.96 29.75 29.86 6,965
08/27/2018 29.984 30.05 29.95 29.97 12,839
08/24/2018 29.911 30.1 29.81 30.05 7,479
08/23/2018 30 30 29.95 29.99 9,836
08/22/2018 30.08 30.08 29.95 29.97 6,356
08/21/2018 30.35 30.36 29.95 30 7,777
08/20/2018 30.1 30.21 30.025 30.21 3,191
08/17/2018 29.94 30.2 29.94 30.1 3,303
08/16/2018 30.1418 30.1418 29.9 30.04 4,176
08/15/2018 29.98 30.04 29.85 29.9 6,630
08/14/2018 30.1 30.39 29.95 29.975 19,124
08/13/2018 30.36 30.36 30.2 30.28 4,966
08/10/2018 30.05 30.36 30.03 30.23 17,037
08/09/2018 30.22 30.31 30.21 30.28 5,123
08/08/2018 30.03 30.25 29.92 30.2 11,101
08/07/2018 30.265 30.29 29.95 30.21 9,907
08/06/2018 30.23 30.4325 30.22 30.27 7,481
08/03/2018 30.7 30.83 30.3 30.3 8,978
08/02/2018 30.54 30.595 30.42 30.46 19,061
08/01/2018 30.52 30.63 30.4 30.4 12,108
07/31/2018 30.5 30.7 30.49 30.5 11,333
07/30/2018 30.45 30.75 30.45 30.5 6,126
07/27/2018 30.5 30.7417 30.5 30.5 14,512
07/26/2018 30.72 30.72 30.5 30.5 3,505
07/25/2018 30.5 30.61 30.435 30.5 12,705
07/24/2018 30.74 31.06 30.5 30.59 10,722
07/23/2018 30.59 30.94 30.56 30.87 4,961
07/20/2018 30.71 30.95 30.55 30.6 6,887
07/19/2018 30.84 30.87 30.65 30.67 8,234
07/18/2018 30.71 30.9 30.67 30.77 5,568
07/17/2018 31.08 31.14 30.76 30.76 7,199
07/16/2018 30.8 31.13 30.8 31.13 5,019
07/13/2018 31.01 31.05 30.8 30.81 12,259
07/12/2018 31.3 31.32 30.9 31.09 8,829
07/11/2018 31.3 31.45 31.2 31.23 9,094
07/10/2018 31.71 31.71 31.3 31.36 6,779
07/09/2018 31.71 31.94 31.71 31.73 5,127
07/06/2018 31.58 31.63 31.43 31.63 6,680
07/05/2018 31.33 31.64 31.33 31.51 5,906
07/03/2018 31.26 31.46 31.2 31.33 2,806
07/02/2018 30.99 31.24 30.99 31.24 6,353
06/29/2018 31.33 31.35 30.87 31 11,292
06/28/2018 31.23 31.44 31.23 31.25 5,312
06/27/2018 31.69 31.7423 31.32 31.32 13,205
06/26/2018 31.68 31.95 31.65 31.85 12,783
06/25/2018 31.57 31.82 31.33 31.56 10,048
06/22/2018 31.5 31.7 31.32 31.6 44,419
06/21/2018 31.39 31.705 31.34 31.39 23,851
*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?

Smart Portfolio