|
Closing price on 1/4/2023
|
|
| Open |
9.46 |
| High |
9.58 |
| Low |
9.20 |
| Volume |
165,800 |
| Split-adjusted Price |
8.81 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
+0.01 / +0.11%
|
9.46
|
9.58
|
9.20
|
9.52
|
9.40
|
8.81
|
165,800
|
|
|
1/3/2023
|
-0.04 / -0.42%
|
9.40
|
9.60
|
9.40
|
9.51
|
9.52
|
8.81
|
167,600
|
|
|
12/30/2022
|
+0.06 / +0.63%
|
9.49
|
9.67
|
9.35
|
9.55
|
9.47
|
8.84
|
92,500
|
|
|
12/29/2022
|
-0.10 / -1.04%
|
9.59
|
9.65
|
9.38
|
9.49
|
9.50
|
8.79
|
88,800
|
|
|
12/28/2022
|
-0.06 / -0.62%
|
9.60
|
9.70
|
9.38
|
9.59
|
9.47
|
8.88
|
680,300
|
|
|
12/27/2022
|
+0.35 / +3.76%
|
9.02
|
9.65
|
9.01
|
9.65
|
9.40
|
8.94
|
593,300
|
|
|
12/26/2022
|
-0.19 / -2.00%
|
9.38
|
9.49
|
8.85
|
9.30
|
9.12
|
8.61
|
366,300
|
|
|
12/23/2022
|
-0.05 / -0.52%
|
9.45
|
9.69
|
9.30
|
9.49
|
9.54
|
8.79
|
139,400
|
|
|
12/22/2022
|
+0.04 / +0.42%
|
9.50
|
9.69
|
9.33
|
9.54
|
9.50
|
8.83
|
353,400
|
|
|
12/21/2022
|
-0.20 / -2.06%
|
9.60
|
9.72
|
9.25
|
9.50
|
9.46
|
8.80
|
154,400
|
|
|
12/20/2022
|
-0.14 / -1.42%
|
9.70
|
9.83
|
9.40
|
9.70
|
9.57
|
8.98
|
274,500
|
|
|
12/19/2022
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.69
|
9.84
|
9.79
|
9.11
|
223,200
|
|
|
12/16/2022
|
-0.01 / -0.10%
|
9.60
|
9.90
|
9.60
|
9.84
|
9.81
|
9.11
|
186,400
|
|
|
12/15/2022
|
+0.05 / +0.51%
|
9.60
|
10.00
|
9.60
|
9.85
|
9.84
|
9.12
|
467,500
|
|
|
12/14/2022
|
+0.02 / +0.20%
|
9.77
|
9.90
|
9.70
|
9.80
|
9.77
|
9.07
|
152,600
|
|
|
12/13/2022
|
-0.11 / -1.11%
|
9.87
|
9.87
|
9.58
|
9.78
|
9.69
|
9.06
|
134,500
|
|
|
12/12/2022
|
-0.10 / -1.00%
|
9.85
|
10.00
|
9.80
|
9.89
|
9.92
|
9.16
|
164,200
|
|
|
12/9/2022
|
+0.53 / +5.60%
|
9.50
|
9.99
|
9.39
|
9.99
|
9.59
|
9.25
|
437,500
|
|
|
12/8/2022
|
+0.02 / +0.21%
|
9.43
|
9.70
|
9.30
|
9.46
|
9.42
|
8.76
|
197,500
|
|
|
12/7/2022
|
-0.45 / -4.55%
|
9.80
|
9.89
|
9.40
|
9.44
|
9.66
|
8.74
|
136,000
|
|
|
12/6/2022
|
-0.11 / -1.10%
|
10.05
|
10.05
|
9.51
|
9.89
|
9.86
|
9.16
|
361,300
|
|
|
12/5/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.60
|
10.00
|
9.99
|
9.26
|
438,500
|
|
|
12/2/2022
|
0.00 / 0.00%
|
9.88
|
10.10
|
9.59
|
10.00
|
9.82
|
9.26
|
255,000
|
|
|
12/1/2022
|
+0.10 / +1.01%
|
10.00
|
10.25
|
9.69
|
10.00
|
9.99
|
9.26
|
640,600
|
|
|
11/30/2022
|
+0.64 / +6.91%
|
9.27
|
9.90
|
9.01
|
9.90
|
9.53
|
9.17
|
895,000
|
|
|
11/29/2022
|
-0.12 / -1.28%
|
9.39
|
9.68
|
9.00
|
9.26
|
9.32
|
8.57
|
405,400
|
|
|
11/28/2022
|
+0.48 / +5.39%
|
8.91
|
9.40
|
8.91
|
9.38
|
9.22
|
8.69
|
342,200
|
|
|
11/25/2022
|
+0.25 / +2.89%
|
8.70
|
8.90
|
8.62
|
8.90
|
8.69
|
8.24
|
203,900
|
|
|
11/24/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.65
|
8.64
|
8.01
|
141,200
|
|
|
11/23/2022
|
-0.15 / -1.70%
|
8.80
|
9.00
|
8.65
|
8.65
|
8.77
|
8.01
|
138,700
|
|
|