|
|
Closing price on 10/26/2021
|
|
| Open |
17.30 |
| High |
17.35 |
| Low |
16.80 |
| Volume |
1,501,900 |
| Split-adjusted Price |
14.75 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2021
|
-0.10 / -0.58%
|
17.30
|
17.35
|
16.80
|
17.20
|
17.04
|
14.75
|
1,501,900
|
|
|
10/25/2021
|
+0.55 / +3.28%
|
16.60
|
17.50
|
16.55
|
17.30
|
16.91
|
14.83
|
2,413,700
|
|
|
10/22/2021
|
+0.15 / +0.90%
|
16.60
|
16.90
|
16.55
|
16.75
|
16.72
|
14.36
|
2,466,000
|
|
|
10/21/2021
|
-0.15 / -0.90%
|
16.80
|
16.85
|
16.50
|
16.60
|
16.68
|
14.23
|
1,679,400
|
|
|
10/20/2021
|
+0.80 / +5.02%
|
15.95
|
16.90
|
15.80
|
16.75
|
16.46
|
14.36
|
4,135,300
|
|
|
10/19/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.95
|
15.90
|
13.67
|
999,600
|
|
|
10/18/2021
|
+0.05 / +0.31%
|
15.90
|
16.15
|
15.80
|
15.95
|
16.00
|
13.67
|
2,002,500
|
|
|
10/15/2021
|
+0.05 / +0.32%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.88
|
13.63
|
1,756,700
|
|
|
10/14/2021
|
+0.05 / +0.32%
|
15.85
|
16.10
|
15.75
|
15.85
|
15.95
|
13.59
|
1,706,600
|
|
|
10/13/2021
|
+0.60 / +3.95%
|
15.20
|
16.15
|
15.20
|
15.80
|
15.72
|
13.55
|
1,897,600
|
|
|
10/12/2021
|
+0.10 / +0.66%
|
15.10
|
15.25
|
15.05
|
15.20
|
15.14
|
13.03
|
779,200
|
|
|
10/11/2021
|
-0.15 / -0.98%
|
15.20
|
15.35
|
15.05
|
15.10
|
15.15
|
12.95
|
766,800
|
|
|
10/8/2021
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.10
|
15.25
|
15.24
|
13.07
|
873,200
|
|
|
10/7/2021
|
+0.30 / +2.01%
|
14.95
|
15.30
|
14.80
|
15.25
|
15.14
|
13.07
|
1,212,400
|
|
|
10/6/2021
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.65
|
14.95
|
14.82
|
12.82
|
1,293,200
|
|
|
10/5/2021
|
-0.15 / -1.01%
|
15.15
|
15.15
|
14.75
|
14.75
|
14.86
|
12.65
|
953,400
|
|
|
10/4/2021
|
+0.35 / +2.41%
|
15.00
|
15.15
|
14.60
|
14.90
|
14.88
|
12.77
|
1,729,100
|
|
|
10/1/2021
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.50
|
14.55
|
14.62
|
12.47
|
1,084,700
|
|
|
9/30/2021
|
-0.25 / -1.68%
|
15.00
|
15.15
|
14.65
|
14.65
|
14.92
|
12.56
|
556,700
|
|
|
9/29/2021
|
+0.40 / +2.76%
|
14.50
|
15.00
|
14.30
|
14.90
|
14.60
|
12.77
|
993,700
|
|
|
9/28/2021
|
+0.05 / +0.35%
|
14.25
|
14.60
|
14.05
|
14.50
|
14.36
|
12.43
|
885,900
|
|
|
9/27/2021
|
-0.65 / -4.30%
|
14.90
|
15.10
|
14.35
|
14.45
|
14.67
|
12.39
|
1,547,600
|
|
|
9/24/2021
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.85
|
15.10
|
15.11
|
12.95
|
1,256,500
|
|
|
9/23/2021
|
-0.70 / -4.43%
|
16.50
|
16.50
|
15.00
|
15.10
|
15.57
|
12.95
|
1,319,300
|
|
|
9/22/2021
|
+0.50 / +3.27%
|
15.30
|
16.20
|
15.20
|
15.80
|
15.59
|
13.55
|
1,285,000
|
|
|
9/21/2021
|
-0.30 / -1.92%
|
15.30
|
15.45
|
15.00
|
15.30
|
15.21
|
13.12
|
1,167,800
|
|
|
9/20/2021
|
-0.75 / -4.59%
|
16.35
|
16.45
|
15.50
|
15.60
|
15.99
|
13.37
|
1,810,700
|
|
|
9/17/2021
|
+1.00 / +6.51%
|
15.30
|
16.40
|
15.30
|
16.35
|
16.04
|
14.02
|
3,307,400
|
|
|
9/16/2021
|
+0.35 / +2.33%
|
15.00
|
15.70
|
14.90
|
15.35
|
15.40
|
13.16
|
1,840,600
|
|
|
9/15/2021
|
+0.30 / +2.04%
|
14.70
|
15.35
|
14.55
|
15.00
|
15.03
|
12.86
|
1,506,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|