|
|
Closing price on 11/4/2020
|
|
| Open |
15.10 |
| High |
15.25 |
| Low |
15.10 |
| Volume |
369,370 |
| Split-adjusted Price |
12.07 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
+0.05 / +0.33%
|
15.10
|
15.25
|
15.10
|
15.20
|
15.12
|
12.07
|
369,370
|
|
|
11/3/2020
|
-0.10 / -0.66%
|
15.25
|
15.25
|
15.00
|
15.15
|
15.15
|
12.03
|
278,050
|
|
|
11/2/2020
|
+0.15 / +0.99%
|
15.10
|
15.30
|
15.00
|
15.25
|
15.10
|
12.11
|
462,630
|
|
|
10/30/2020
|
0.00 / 0.00%
|
15.05
|
15.10
|
14.95
|
15.10
|
15.01
|
11.99
|
456,280
|
|
|
10/29/2020
|
+0.05 / +0.33%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.01
|
11.99
|
757,670
|
|
|
10/28/2020
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.00
|
15.05
|
15.01
|
11.95
|
778,700
|
|
|
10/27/2020
|
0.00 / 0.00%
|
15.05
|
15.25
|
15.00
|
15.05
|
15.05
|
11.95
|
548,730
|
|
|
10/26/2020
|
-0.15 / -0.99%
|
15.40
|
15.40
|
15.05
|
15.05
|
15.18
|
11.95
|
632,160
|
|
|
10/23/2020
|
-0.25 / -1.62%
|
15.45
|
15.60
|
15.15
|
15.20
|
15.27
|
12.07
|
523,070
|
|
|
10/22/2020
|
-0.20 / -1.28%
|
15.80
|
15.80
|
15.30
|
15.45
|
15.43
|
12.26
|
460,440
|
|
|
10/21/2020
|
-0.05 / -0.32%
|
15.80
|
16.00
|
15.60
|
15.65
|
15.75
|
12.42
|
559,330
|
|
|
10/20/2020
|
+0.40 / +2.61%
|
15.10
|
15.90
|
15.10
|
15.70
|
15.61
|
12.46
|
2,004,370
|
|
|
10/19/2020
|
+0.10 / +0.66%
|
15.05
|
15.30
|
15.05
|
15.30
|
15.18
|
12.15
|
507,740
|
|
|
10/16/2020
|
-0.20 / -1.30%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.17
|
12.07
|
830,240
|
|
|
10/15/2020
|
-0.10 / -0.65%
|
15.50
|
15.55
|
15.05
|
15.40
|
15.26
|
12.23
|
709,660
|
|
|
10/14/2020
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.15
|
15.50
|
15.42
|
12.30
|
861,570
|
|
|
10/13/2020
|
-0.10 / -0.65%
|
15.35
|
15.50
|
15.10
|
15.30
|
15.31
|
12.15
|
635,440
|
|
|
10/12/2020
|
+0.20 / +1.32%
|
15.20
|
15.75
|
15.00
|
15.40
|
15.32
|
12.23
|
1,561,370
|
|
|
10/9/2020
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.08
|
12.07
|
590,310
|
|
|
10/8/2020
|
0.00 / 0.00%
|
15.10
|
15.45
|
15.00
|
15.10
|
15.10
|
11.99
|
690,870
|
|
|
10/7/2020
|
-0.70 / -4.43%
|
15.60
|
15.80
|
15.00
|
15.10
|
15.12
|
11.99
|
1,708,090
|
|
|
10/6/2020
|
-0.70 / -4.24%
|
16.50
|
16.60
|
15.50
|
15.80
|
15.86
|
12.54
|
1,505,910
|
|
|
10/5/2020
|
+0.10 / +0.61%
|
16.45
|
17.05
|
16.00
|
16.50
|
16.58
|
13.10
|
1,852,230
|
|
|
10/2/2020
|
-1.05 / -6.02%
|
17.60
|
17.60
|
16.25
|
16.40
|
16.55
|
13.02
|
1,810,210
|
|
|
10/1/2020
|
-0.45 / -2.51%
|
16.65
|
17.55
|
16.65
|
17.45
|
16.81
|
13.85
|
3,832,080
|
|
|
9/30/2020
|
-1.30 / -6.77%
|
18.50
|
18.60
|
17.90
|
17.90
|
18.02
|
14.21
|
1,485,190
|
|
|
9/29/2020
|
+1.00 / +5.49%
|
18.20
|
19.35
|
17.60
|
19.20
|
18.81
|
15.24
|
1,978,610
|
|
|
9/28/2020
|
-1.00 / -5.21%
|
18.75
|
19.80
|
18.10
|
18.20
|
18.79
|
14.45
|
1,234,850
|
|
|
9/25/2020
|
-1.35 / -6.57%
|
19.15
|
20.00
|
19.15
|
19.20
|
19.16
|
15.24
|
8,298,350
|
|
|
9/24/2020
|
-1.50 / -6.80%
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
16.31
|
84,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|