|
|
Closing price on 1/18/2022
|
|
| Open |
14.20 |
| High |
14.90 |
| Low |
13.95 |
| Volume |
616,200 |
| Split-adjusted Price |
12.05 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-0.85 / -5.70%
|
14.20
|
14.90
|
13.95
|
14.05
|
14.32
|
12.05
|
616,200
|
|
|
1/17/2022
|
-1.05 / -6.58%
|
16.00
|
16.60
|
14.85
|
14.90
|
15.54
|
12.77
|
896,600
|
|
|
1/14/2022
|
-0.05 / -0.31%
|
15.50
|
16.20
|
15.30
|
15.95
|
15.85
|
13.67
|
587,000
|
|
|
1/13/2022
|
-0.35 / -2.14%
|
16.25
|
16.40
|
15.65
|
16.00
|
16.00
|
13.72
|
635,400
|
|
|
1/12/2022
|
-0.05 / -0.30%
|
16.30
|
16.80
|
15.60
|
16.35
|
16.13
|
14.02
|
1,031,100
|
|
|
1/11/2022
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.00
|
16.40
|
16.23
|
14.06
|
752,900
|
|
|
1/10/2022
|
-0.10 / -0.61%
|
16.70
|
16.95
|
16.40
|
16.40
|
16.68
|
14.06
|
1,055,300
|
|
|
1/7/2022
|
+0.50 / +3.13%
|
16.20
|
16.80
|
16.05
|
16.50
|
16.29
|
14.15
|
919,500
|
|
|
1/6/2022
|
-0.60 / -3.61%
|
16.50
|
16.65
|
16.00
|
16.00
|
16.30
|
13.72
|
1,090,400
|
|
|
1/5/2022
|
-0.25 / -1.48%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.65
|
14.23
|
824,200
|
|
|
1/4/2022
|
+0.35 / +2.12%
|
16.70
|
17.20
|
16.55
|
16.85
|
16.90
|
14.45
|
1,071,900
|
|
|
12/31/2021
|
-0.10 / -0.60%
|
16.55
|
16.95
|
16.30
|
16.50
|
16.45
|
14.15
|
715,800
|
|
|
12/30/2021
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.61
|
14.23
|
636,300
|
|
|
12/29/2021
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.91
|
14.40
|
890,100
|
|
|
12/28/2021
|
+0.40 / +2.40%
|
16.70
|
17.45
|
16.45
|
17.10
|
17.08
|
14.66
|
1,926,700
|
|
|
12/27/2021
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.66
|
14.32
|
1,432,800
|
|
|
12/24/2021
|
+0.40 / +2.47%
|
16.25
|
16.90
|
16.25
|
16.60
|
16.69
|
14.23
|
2,197,800
|
|
|
12/23/2021
|
+0.05 / +0.31%
|
16.20
|
16.35
|
15.80
|
16.20
|
16.19
|
13.89
|
1,217,700
|
|
|
12/22/2021
|
+0.65 / +4.19%
|
15.60
|
16.25
|
15.60
|
16.15
|
16.04
|
13.85
|
1,663,600
|
|
|
12/21/2021
|
-0.20 / -1.27%
|
15.70
|
15.75
|
15.40
|
15.50
|
15.52
|
13.29
|
702,600
|
|
|
12/20/2021
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.55
|
15.70
|
15.71
|
13.46
|
632,100
|
|
|
12/17/2021
|
+0.05 / +0.32%
|
16.30
|
16.30
|
15.85
|
15.90
|
16.01
|
13.63
|
948,200
|
|
|
12/16/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.75
|
15.85
|
15.82
|
13.59
|
578,500
|
|
|
12/15/2021
|
-0.05 / -0.31%
|
15.90
|
16.30
|
15.80
|
15.85
|
16.00
|
13.59
|
753,200
|
|
|
12/14/2021
|
-0.25 / -1.55%
|
16.00
|
16.50
|
15.85
|
15.90
|
16.06
|
13.63
|
652,000
|
|
|
12/13/2021
|
+0.20 / +1.25%
|
16.30
|
16.50
|
16.05
|
16.15
|
16.27
|
13.85
|
1,055,700
|
|
|
12/10/2021
|
+0.10 / +0.63%
|
15.90
|
15.95
|
15.75
|
15.95
|
15.87
|
13.67
|
610,200
|
|
|
12/9/2021
|
+0.25 / +1.60%
|
15.60
|
15.95
|
15.50
|
15.85
|
15.74
|
13.59
|
451,600
|
|
|
12/8/2021
|
0.00 / 0.00%
|
15.60
|
16.05
|
15.60
|
15.60
|
15.67
|
13.37
|
455,200
|
|
|
12/7/2021
|
+0.30 / +1.96%
|
15.30
|
15.80
|
15.30
|
15.60
|
15.48
|
13.37
|
662,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|