|
|
Closing price on 11/16/2023
|
|
| Open |
8.24 |
| High |
8.24 |
| Low |
8.15 |
| Volume |
199,900 |
| Split-adjusted Price |
8.20 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2023
|
-0.01 / -0.12%
|
8.24
|
8.24
|
8.15
|
8.20
|
8.20
|
8.20
|
199,900
|
|
|
11/15/2023
|
+0.02 / +0.24%
|
8.25
|
8.35
|
8.19
|
8.21
|
8.26
|
8.21
|
460,500
|
|
|
11/14/2023
|
-0.02 / -0.24%
|
8.25
|
8.30
|
8.16
|
8.19
|
8.23
|
8.19
|
447,400
|
|
|
11/13/2023
|
0.00 / 0.00%
|
8.21
|
8.27
|
8.18
|
8.21
|
8.21
|
8.21
|
843,800
|
|
|
11/10/2023
|
+0.01 / +0.12%
|
8.13
|
8.45
|
8.13
|
8.21
|
8.30
|
8.21
|
944,100
|
|
|
11/9/2023
|
0.00 / 0.00%
|
8.22
|
8.29
|
8.15
|
8.20
|
8.22
|
8.20
|
521,500
|
|
|
11/8/2023
|
+0.12 / +1.49%
|
8.10
|
8.20
|
8.01
|
8.20
|
8.12
|
8.20
|
277,100
|
|
|
11/7/2023
|
-0.04 / -0.49%
|
8.10
|
8.12
|
8.00
|
8.08
|
8.09
|
8.08
|
316,500
|
|
|
11/6/2023
|
0.00 / 0.00%
|
8.08
|
8.18
|
8.08
|
8.12
|
8.12
|
8.12
|
231,200
|
|
|
11/3/2023
|
-0.02 / -0.25%
|
8.30
|
8.30
|
8.08
|
8.12
|
8.18
|
8.12
|
271,100
|
|
|
11/2/2023
|
+0.14 / +1.75%
|
8.00
|
8.19
|
7.99
|
8.14
|
8.07
|
8.14
|
489,400
|
|
|
11/1/2023
|
-0.12 / -1.48%
|
8.11
|
8.11
|
7.85
|
8.00
|
7.94
|
8.00
|
265,000
|
|
|
10/31/2023
|
-0.07 / -0.85%
|
8.15
|
8.22
|
7.85
|
8.12
|
8.08
|
8.12
|
274,700
|
|
|
10/30/2023
|
+0.14 / +1.74%
|
8.05
|
8.25
|
7.90
|
8.19
|
8.11
|
8.19
|
298,900
|
|
|
10/27/2023
|
+0.16 / +2.03%
|
7.90
|
8.10
|
7.65
|
8.05
|
7.89
|
8.05
|
336,600
|
|
|
10/26/2023
|
-0.28 / -3.43%
|
8.17
|
8.17
|
7.60
|
7.89
|
7.79
|
7.89
|
828,600
|
|
|
10/25/2023
|
-0.27 / -3.20%
|
8.34
|
8.49
|
8.17
|
8.17
|
8.30
|
8.17
|
302,600
|
|
|
10/24/2023
|
+0.21 / +2.55%
|
8.35
|
8.48
|
8.20
|
8.44
|
8.26
|
8.44
|
1,400,500
|
|
|
10/23/2023
|
-0.17 / -2.02%
|
8.40
|
8.47
|
8.23
|
8.23
|
8.35
|
8.23
|
491,100
|
|
|
10/20/2023
|
+0.22 / +2.69%
|
8.10
|
8.45
|
8.10
|
8.40
|
8.30
|
8.40
|
462,300
|
|
|
10/19/2023
|
0.00 / 0.00%
|
8.19
|
8.30
|
8.07
|
8.18
|
8.16
|
8.18
|
295,900
|
|
|
10/18/2023
|
-0.42 / -4.88%
|
8.60
|
8.60
|
8.17
|
8.18
|
8.34
|
8.18
|
523,900
|
|
|
10/17/2023
|
-0.18 / -2.05%
|
8.78
|
8.85
|
8.60
|
8.60
|
8.69
|
8.60
|
521,600
|
|
|
10/16/2023
|
-0.22 / -2.44%
|
9.09
|
9.09
|
8.76
|
8.78
|
8.85
|
8.78
|
937,900
|
|
|
10/13/2023
|
+0.48 / +5.63%
|
8.46
|
9.00
|
8.40
|
9.00
|
8.77
|
9.00
|
2,481,700
|
|
|
10/12/2023
|
-0.07 / -0.81%
|
8.59
|
8.70
|
8.34
|
8.52
|
8.42
|
8.52
|
781,500
|
|
|
10/11/2023
|
+0.04 / +0.47%
|
8.55
|
8.90
|
8.46
|
8.59
|
8.75
|
8.59
|
1,235,100
|
|
|
10/10/2023
|
+0.15 / +1.79%
|
8.43
|
8.68
|
8.37
|
8.55
|
8.50
|
8.55
|
1,609,800
|
|
|
10/9/2023
|
+0.05 / +0.60%
|
8.37
|
8.48
|
8.22
|
8.40
|
8.37
|
8.40
|
783,200
|
|
|
10/6/2023
|
+0.03 / +0.36%
|
8.28
|
8.40
|
8.13
|
8.35
|
8.29
|
8.35
|
680,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|