Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	TBBK	30.09	32.27	30.04	31.27	1.29	876,939	8,847	29.92	40.86
2024-04-30	Q	TBBK	31.30	31.30	29.92	29.94	-1.17	807,931	7,712	25.80	29.99
2024-04-29	Q	TBBK	31.01	31.39	30.23	31.11	0.31	1,462,060	9,151	27.53	35.38
2024-04-26	Q	TBBK	33.62	34.42	30.64	30.80	-2.61	1,604,030	9,880	30.70	35.51
2024-04-25	Q	TBBK	33.63	34.02	33.12	33.41	-0.19	789,536	7,741	27.44	35.82
2024-04-24	Q	TBBK	34.69	34.96	33.50	33.60	-1.30	700,068	7,200	32.00	40.86
2024-04-23	Q	TBBK	34.53	35.57	34.53	34.90	0.36	661,211	6,720	31.13	35.82
2024-04-22	Q	TBBK	33.95	34.62	33.90	34.50	0.56	452,053	5,953	31.91	40.86
2024-04-19	Q	TBBK	33.04	33.98	33.04	33.94	0.75	559,966	6,264	29.16	34.27
2024-04-18	Q	TBBK	32.86	33.5799	32.765	33.19	0.35	640,624	6,191	31.91	34.00
2024-04-17	Q	TBBK	32.60	33.06	32.22	32.84	0.56	636,071	7,682	29.25	33.28
2024-04-16	Q	TBBK	31.69	32.795	31.47	32.28	0.37	590,138	6,330	31.25	36.27
2024-04-15	Q	TBBK	31.405	32.07	31.38	31.925	0.445	664,902	7,237	28.41	32.82
2024-04-12	Q	TBBK	31.14	31.6725	30.99	31.48	0.08	665,878	6,103	31.06	33.00
2024-04-11	Q	TBBK	31.67	31.67	31.07	31.40	-0.12	488,108	4,370	31.00	36.97
2024-04-10	Q	TBBK	31.82	31.96	31.09	31.52	-1.16	618,826	5,772	31.00	34.27
2024-04-09	Q	TBBK	32.45	32.73	32.055	32.68	0.40	309,442	3,852	31.00	36.97
2024-04-08	Q	TBBK	32.37	32.71	32.13	32.28	0.31	250,687	3,279	32.00	33.28
2024-04-05	Q	TBBK	31.54	32.30	31.54	31.97	-0.06	623,208	6,923	25.61	33.28
2024-04-04	Q	TBBK	32.32	32.80	31.86	32.03	0.28	451,847	5,105	31.39	37.20
2024-04-03	Q	TBBK	32.15	32.565	31.74	31.75	-0.68	427,413	4,456	31.11	36.71
2024-04-02	Q	TBBK	32.52	32.66	31.84	32.43	-0.51	634,159	6,742	32.01	35.62
2024-04-01	Q	TBBK	33.61	33.61	32.465	32.94	-0.52	456,281	6,882	32.48	33.23
2024-03-29	Q	TBBK	33.71	34.24	33.32	33.46	-0.32	0	0	32.80	34.39
2024-03-28	Q	TBBK	33.71	34.24	33.32	33.46	-0.32	1,014,539	6,687	32.80	34.39
2024-03-27	Q	TBBK	32.09	33.855	31.66	33.78	1.93	1,014,287	10,276	33.10	34.39
2024-03-26	Q	TBBK	32.07	32.21	31.495	31.85		740,127	7,898	30.91	32.11
2024-03-25	Q	TBBK	31.17	32.43	31.17	31.85	0.55	1,009,885	8,704	30.76	36.25
2024-03-22	Q	TBBK	31.83	31.97	30.575	31.30	-0.82	1,666,516	12,166	26.90	31.98
2024-03-21	Q	TBBK	36.04	36.33	31.93	32.12	-3.63	3,677,445	27,315	28.76	33.56
2024-03-20	Q	TBBK	34.91	36.255	34.705	35.75	0.71	622,418	7,172	34.50	36.74
2024-03-19	Q	TBBK	34.98	36.09	34.71	35.04	0.17	531,452	6,170	34.93	35.28
2024-03-18	Q	TBBK	34.22	35.01	33.975	34.87	0.51	585,367	6,001	13.96	35.28
2024-03-15	Q	TBBK	34.26	35.10	33.85	34.36	0.03	2,493,316	11,528	31.31	37.28
2024-03-14	Q	TBBK	35.57	36.15	33.97	34.33	-1.22	732,836	8,728	33.83	35.28
2024-03-13	Q	TBBK	36.73	37.22	35.10	35.55	-0.80	1,296,241	12,056	35.00	35.51
2024-03-12	Q	TBBK	36.73	37.1113	36.19	36.35	-0.52	839,929	7,617	35.82	37.56
2024-03-11	Q	TBBK	36.62	37.305	36.58	36.87	0.38	723,156	8,431	36.00	37.56
2024-03-08	Q	TBBK	38.30	38.38	36.25	36.49	-1.35	1,361,213	12,165	36.10	36.56
2024-03-07	Q	TBBK	40.36	40.785	37.31	37.84	-2.24	1,027,092	8,245	36.95	42.46
2024-03-06	Q	TBBK	40.51	40.80	39.56	40.08	-0.35	690,328	6,807	35.36	41.24
2024-03-05	Q	TBBK	41.79	42.88	40.01	40.43	-1.66	1,440,408	10,657	38.00	44.77
2024-03-04	Q	TBBK	44.01	45.00	41.66	42.09	-2.02	629,913	6,834	38.00	42.09
2024-03-01	Q	TBBK	44.40	44.52	43.60	44.1075	-0.5325	309,887	3,464	32.01	70.60
2024-02-29	Q	TBBK	45.52	46.235	44.36	44.64	-0.01	306,555	3,695	43.63	71.53
2024-02-28	Q	TBBK	44.51	45.20	44.46	44.65	-0.38	287,988	3,637	32.01	48.00
2024-02-27	Q	TBBK	44.80	45.39	44.60	45.03	0.48	307,211	3,949	44.63	45.40
2024-02-26	Q	TBBK	43.60	44.72	43.31	44.55	0.69	349,523	3,922	32.41	71.24
2024-02-23	Q	TBBK	43.03	44.37	42.86	43.86	0.66	335,213	3,412	43.42	44.18
2024-02-22	Q	TBBK	43.32	43.83	43.00	43.20	-0.40	261,920	3,177	42.80	43.55
2024-02-21	Q	TBBK	43.48	43.83	43.06	43.60	0.02	283,367	3,759	39.50	69.47
2024-02-20	Q	TBBK	43.24	44.40	43.24	43.58	-0.47	273,477	3,697	38.72	48.00
2024-02-19	Q	TBBK	43.17	44.66	43.00	44.05	0.35	0	0	38.90	49.39
2024-02-16	Q	TBBK	43.17	44.66	43.00	44.05	0.35	357,242	4,536	38.90	49.39
2024-02-15	Q	TBBK	42.84	44.17	42.04	43.70	0.99	420,798	5,650	43.45	48.00
2024-02-14	Q	TBBK	43.30	43.79	42.15	42.71	-0.03	304,446	4,302	38.72	68.33
2024-02-13	Q	TBBK	42.52	43.41	42.25	42.74	-1.66	466,148	6,013	39.50	68.40
2024-02-12	Q	TBBK	43.82	45.458	43.82	44.40	0.51	501,997	5,939	42.58	71.10
2024-02-09	Q	TBBK	42.77	44.15	42.41	43.89	1.26	516,905	5,399	37.50	54.00
2024-02-08	Q	TBBK	41.83	42.70	41.78	42.63	0.51	463,064	6,305	42.70	68.24
2024-02-07	Q	TBBK	42.57	42.66	41.14	42.12	-0.33	586,724	5,030	36.33	43.27
2024-02-06	Q	TBBK	42.59	43.38	41.56	42.45	0.08	675,679	5,718	39.50	67.79
2024-02-05	Q	TBBK	42.14	42.575	41.37	42.37	-0.29	493,408	4,802	37.99	42.61