|
|
Closing price on 10/5/2021
|
|
| Open |
15.15 |
| High |
15.15 |
| Low |
14.75 |
| Volume |
953,400 |
| Split-adjusted Price |
12.65 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2021
|
-0.20 / -1.34%
|
14.90
|
14.95
|
14.55
|
14.70
|
14.71
|
12.60
|
615,200
|
|
|
9/13/2021
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.55
|
14.90
|
14.78
|
12.77
|
631,400
|
|
|
9/10/2021
|
-0.45 / -2.91%
|
15.55
|
15.55
|
14.90
|
15.00
|
15.20
|
12.86
|
764,500
|
|
|
9/9/2021
|
+0.90 / +6.19%
|
14.50
|
15.50
|
14.35
|
15.45
|
14.87
|
13.25
|
969,200
|
|
|
9/8/2021
|
-0.35 / -2.35%
|
14.70
|
14.85
|
14.30
|
14.55
|
14.53
|
12.47
|
1,260,800
|
|
|
9/7/2021
|
-0.80 / -5.10%
|
15.70
|
15.70
|
14.65
|
14.90
|
15.20
|
12.77
|
1,544,400
|
|
|
9/6/2021
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.70
|
15.70
|
16.16
|
13.46
|
2,105,400
|
|
|
9/1/2021
|
+0.65 / +4.32%
|
14.85
|
15.90
|
14.80
|
15.70
|
15.24
|
13.46
|
1,817,900
|
|
|
8/31/2021
|
-0.25 / -1.63%
|
15.60
|
16.00
|
15.05
|
15.05
|
15.44
|
12.90
|
1,980,900
|
|
|
8/30/2021
|
+1.00 / +6.99%
|
14.50
|
15.30
|
14.35
|
15.30
|
15.01
|
13.12
|
2,765,700
|
|
|
8/27/2021
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.55
|
14.30
|
14.02
|
12.26
|
1,536,500
|
|
|
8/26/2021
|
+0.15 / +1.11%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.69
|
11.75
|
1,042,700
|
|
|
8/25/2021
|
-0.05 / -0.37%
|
13.55
|
13.90
|
13.40
|
13.55
|
13.61
|
11.62
|
732,100
|
|
|
8/24/2021
|
+0.30 / +2.26%
|
13.50
|
13.70
|
13.30
|
13.60
|
13.50
|
11.66
|
659,800
|
|
|
8/23/2021
|
-0.50 / -3.62%
|
13.75
|
13.80
|
13.30
|
13.30
|
13.48
|
11.40
|
821,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|