Closing price on 10/25/2024
|
|
Open |
9.87 |
High |
9.88 |
Low |
9.81 |
Volume |
99,800 |
Split-adjusted Price |
9.88 |
|
|
TTA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2024
|
+0.01 / +0.10%
|
9.87
|
9.88
|
9.81
|
9.88
|
9.85
|
9.88
|
99,800
|
|
10/24/2024
|
-0.04 / -0.40%
|
9.82
|
9.98
|
9.72
|
9.87
|
9.87
|
9.87
|
189,400
|
|
10/23/2024
|
+0.03 / +0.30%
|
9.95
|
9.95
|
9.82
|
9.91
|
9.88
|
9.91
|
187,600
|
|
10/22/2024
|
-0.12 / -1.20%
|
9.97
|
10.00
|
9.87
|
9.88
|
9.95
|
9.88
|
365,500
|
|
10/21/2024
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.06
|
10.00
|
106,400
|
|
10/18/2024
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.00
|
10.10
|
10.05
|
10.10
|
200,500
|
|
10/17/2024
|
+0.05 / +0.50%
|
10.10
|
10.15
|
9.96
|
10.15
|
10.05
|
10.15
|
221,700
|
|
10/16/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
9.93
|
10.10
|
10.05
|
10.10
|
173,900
|
|
10/15/2024
|
+0.10 / +1.00%
|
10.15
|
10.25
|
10.05
|
10.10
|
10.13
|
10.10
|
418,700
|
|
10/14/2024
|
+0.09 / +0.91%
|
9.91
|
10.25
|
9.90
|
10.00
|
10.04
|
10.00
|
609,800
|
|
10/11/2024
|
0.00 / 0.00%
|
9.96
|
9.97
|
9.91
|
9.91
|
9.92
|
9.91
|
183,500
|
|
10/10/2024
|
+0.20 / +2.06%
|
9.79
|
9.96
|
9.79
|
9.91
|
9.86
|
9.91
|
500,600
|
|
10/9/2024
|
+0.16 / +1.68%
|
9.55
|
9.80
|
9.54
|
9.71
|
9.66
|
9.71
|
259,900
|
|
10/8/2024
|
+0.02 / +0.21%
|
9.70
|
9.70
|
9.48
|
9.55
|
9.56
|
9.55
|
180,700
|
|
10/7/2024
|
-0.25 / -2.56%
|
9.90
|
9.90
|
9.41
|
9.53
|
9.61
|
9.53
|
597,200
|
|
10/4/2024
|
-0.12 / -1.21%
|
9.90
|
9.90
|
9.78
|
9.78
|
9.82
|
9.78
|
235,400
|
|
10/3/2024
|
-0.06 / -0.60%
|
9.96
|
9.97
|
9.81
|
9.90
|
9.90
|
9.90
|
351,100
|
|
10/2/2024
|
-0.02 / -0.20%
|
9.95
|
10.00
|
9.92
|
9.96
|
9.94
|
9.96
|
277,500
|
|
10/1/2024
|
+0.05 / +0.50%
|
9.94
|
10.00
|
9.87
|
9.98
|
9.92
|
9.98
|
290,300
|
|
9/30/2024
|
-0.05 / -0.50%
|
9.95
|
9.96
|
9.84
|
9.93
|
9.89
|
9.93
|
417,000
|
|
9/27/2024
|
-0.01 / -0.10%
|
9.93
|
10.25
|
9.93
|
9.98
|
10.03
|
9.98
|
281,100
|
|
9/26/2024
|
+0.09 / +0.91%
|
9.91
|
10.05
|
9.91
|
9.99
|
9.99
|
9.99
|
297,400
|
|
9/25/2024
|
0.00 / 0.00%
|
9.98
|
10.05
|
9.80
|
9.90
|
9.89
|
9.90
|
435,500
|
|
9/24/2024
|
+0.08 / +0.81%
|
9.92
|
9.95
|
9.78
|
9.90
|
9.86
|
9.90
|
238,000
|
|
9/23/2024
|
-0.08 / -0.81%
|
9.85
|
9.94
|
9.81
|
9.82
|
9.85
|
9.82
|
393,400
|
|
9/20/2024
|
-0.07 / -0.70%
|
9.99
|
10.10
|
9.85
|
9.90
|
9.97
|
9.90
|
368,800
|
|
9/19/2024
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.92
|
9.97
|
10.18
|
9.97
|
991,000
|
|
9/18/2024
|
-0.01 / -0.10%
|
9.97
|
10.10
|
9.82
|
9.97
|
9.95
|
9.97
|
579,000
|
|
9/17/2024
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.70
|
9.98
|
9.81
|
9.98
|
609,800
|
|
9/16/2024
|
-0.42 / -4.12%
|
10.20
|
10.20
|
9.66
|
9.78
|
9.87
|
9.78
|
2,054,100
|
|
|