|
|
Closing price on 4/10/2026
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
464,200 |
| Split-adjusted Price |
11.65 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
+0.05 / +0.43%
|
11.50
|
11.70
|
11.50
|
11.65
|
11.63
|
11.65
|
464,200
|
|
|
4/9/2026
|
-0.20 / -1.69%
|
11.75
|
11.75
|
11.45
|
11.60
|
11.59
|
11.60
|
459,900
|
|
|
4/8/2026
|
+0.30 / +2.61%
|
11.65
|
11.80
|
11.50
|
11.80
|
11.68
|
11.80
|
847,400
|
|
|
4/7/2026
|
+0.15 / +1.32%
|
11.35
|
11.55
|
11.05
|
11.50
|
11.39
|
11.50
|
589,900
|
|
|
4/6/2026
|
-0.50 / -4.22%
|
11.65
|
11.85
|
11.20
|
11.35
|
11.46
|
11.35
|
1,061,500
|
|
|
4/3/2026
|
+0.10 / +0.85%
|
11.75
|
12.10
|
11.65
|
11.85
|
11.92
|
11.85
|
1,109,400
|
|
|
4/2/2026
|
-0.05 / -0.42%
|
11.50
|
11.85
|
11.50
|
11.75
|
11.65
|
11.75
|
841,300
|
|
|
4/1/2026
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.60
|
11.80
|
11.72
|
11.80
|
746,100
|
|
|
3/31/2026
|
-0.30 / -2.48%
|
12.10
|
12.20
|
11.60
|
11.80
|
11.77
|
11.80
|
2,135,300
|
|
|
3/30/2026
|
-0.30 / -2.42%
|
12.10
|
12.60
|
12.10
|
12.10
|
12.27
|
12.10
|
925,300
|
|
|
3/27/2026
|
+0.15 / +1.22%
|
12.25
|
12.45
|
12.00
|
12.40
|
12.20
|
12.40
|
1,305,300
|
|
|
3/26/2026
|
-0.15 / -1.21%
|
12.65
|
12.85
|
12.25
|
12.25
|
12.51
|
12.25
|
1,213,800
|
|
|
3/25/2026
|
+0.80 / +6.90%
|
11.70
|
12.40
|
11.45
|
12.40
|
12.34
|
12.40
|
4,485,400
|
|
|
3/24/2026
|
+0.05 / +0.43%
|
11.55
|
11.70
|
11.35
|
11.60
|
11.58
|
11.60
|
525,800
|
|
|
3/23/2026
|
-0.25 / -2.12%
|
11.80
|
11.85
|
11.40
|
11.55
|
11.59
|
11.55
|
304,600
|
|
|
3/20/2026
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.35
|
11.80
|
11.64
|
11.80
|
1,570,500
|
|
|
3/19/2026
|
0.00 / 0.00%
|
11.40
|
11.65
|
11.15
|
11.40
|
11.41
|
11.40
|
325,600
|
|
|
3/18/2026
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.37
|
11.40
|
101,800
|
|
|
3/17/2026
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.35
|
11.45
|
11.42
|
11.45
|
823,700
|
|
|
3/16/2026
|
+0.20 / +1.77%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.44
|
11.50
|
563,800
|
|
|
3/13/2026
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.43
|
11.30
|
365,500
|
|
|
3/12/2026
|
+0.45 / +4.19%
|
10.65
|
11.20
|
10.60
|
11.20
|
10.87
|
11.20
|
494,400
|
|
|
3/11/2026
|
+0.30 / +2.87%
|
10.35
|
10.75
|
10.35
|
10.75
|
10.64
|
10.75
|
379,000
|
|
|
3/10/2026
|
+0.20 / +1.95%
|
10.50
|
10.60
|
10.25
|
10.45
|
10.39
|
10.45
|
239,800
|
|
|
3/9/2026
|
-0.75 / -6.82%
|
10.80
|
10.80
|
10.25
|
10.25
|
10.37
|
10.25
|
998,400
|
|
|
3/6/2026
|
-0.25 / -2.22%
|
11.10
|
11.10
|
10.95
|
11.00
|
11.01
|
11.00
|
144,800
|
|
|
3/5/2026
|
+0.05 / +0.45%
|
11.25
|
11.40
|
11.20
|
11.25
|
11.30
|
11.25
|
224,100
|
|
|
3/4/2026
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.80
|
11.20
|
11.02
|
11.20
|
545,500
|
|
|
3/3/2026
|
-0.50 / -4.27%
|
11.85
|
11.85
|
11.20
|
11.20
|
11.47
|
11.20
|
432,700
|
|
|
3/2/2026
|
+0.15 / +1.30%
|
11.20
|
11.90
|
11.20
|
11.70
|
11.58
|
11.70
|
410,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:00 PM
|
|
|
|
|