|
|
Closing price on 12/2/2024
|
|
| Open |
10.85 |
| High |
10.95 |
| Low |
10.70 |
| Volume |
615,800 |
| Split-adjusted Price |
10.70 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
-0.10 / -0.93%
|
10.85
|
10.95
|
10.70
|
10.70
|
10.79
|
10.70
|
615,800
|
|
|
11/29/2024
|
-0.10 / -0.92%
|
10.95
|
10.95
|
10.75
|
10.80
|
10.80
|
10.80
|
567,600
|
|
|
11/28/2024
|
+0.05 / +0.46%
|
10.85
|
11.00
|
10.80
|
10.90
|
10.88
|
10.90
|
945,300
|
|
|
11/27/2024
|
0.00 / 0.00%
|
10.80
|
11.05
|
10.75
|
10.85
|
10.86
|
10.85
|
1,067,300
|
|
|
11/26/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.89
|
10.85
|
813,400
|
|
|
11/25/2024
|
+0.50 / +4.78%
|
10.45
|
10.95
|
10.45
|
10.95
|
10.74
|
10.95
|
2,142,400
|
|
|
11/22/2024
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.35
|
10.45
|
10.41
|
10.45
|
500,100
|
|
|
11/21/2024
|
+0.10 / +0.97%
|
10.30
|
10.45
|
10.30
|
10.40
|
10.34
|
10.40
|
488,000
|
|
|
11/20/2024
|
+0.10 / +0.98%
|
10.25
|
10.50
|
10.20
|
10.30
|
10.33
|
10.30
|
1,229,700
|
|
|
11/19/2024
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.10
|
10.20
|
10.20
|
10.20
|
728,000
|
|
|
11/18/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.10
|
10.15
|
10.14
|
10.15
|
977,500
|
|
|
11/15/2024
|
-0.05 / -0.49%
|
10.20
|
10.35
|
10.10
|
10.15
|
10.19
|
10.15
|
1,262,800
|
|
|
11/14/2024
|
0.00 / 0.00%
|
10.30
|
10.55
|
10.20
|
10.20
|
10.39
|
10.20
|
2,099,000
|
|
|
11/13/2024
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.05
|
10.20
|
10.15
|
10.20
|
1,111,000
|
|
|
11/12/2024
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.15
|
10.22
|
10.15
|
920,800
|
|
|
11/11/2024
|
-0.25 / -2.40%
|
10.50
|
10.60
|
10.15
|
10.15
|
10.35
|
10.15
|
1,402,500
|
|
|
11/8/2024
|
+0.25 / +2.46%
|
10.25
|
10.60
|
10.15
|
10.40
|
10.38
|
10.40
|
2,325,800
|
|
|
11/7/2024
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.15
|
10.15
|
10.22
|
10.15
|
648,800
|
|
|
11/6/2024
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.05
|
10.20
|
10.14
|
10.20
|
575,100
|
|
|
11/5/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.26
|
10.15
|
577,300
|
|
|
11/4/2024
|
+0.25 / +2.53%
|
9.99
|
10.30
|
9.90
|
10.15
|
10.04
|
10.15
|
1,137,200
|
|
|
11/1/2024
|
-0.10 / -1.00%
|
9.81
|
10.00
|
9.81
|
9.90
|
9.93
|
9.90
|
406,900
|
|
|
10/31/2024
|
-0.05 / -0.50%
|
10.05
|
10.10
|
9.97
|
10.00
|
10.00
|
10.00
|
327,000
|
|
|
10/30/2024
|
+0.11 / +1.11%
|
10.15
|
10.20
|
9.98
|
10.05
|
10.08
|
10.05
|
1,027,900
|
|
|
10/29/2024
|
-0.01 / -0.10%
|
9.95
|
9.96
|
9.85
|
9.94
|
9.89
|
9.94
|
155,200
|
|
|
10/28/2024
|
+0.07 / +0.71%
|
9.88
|
9.99
|
9.79
|
9.95
|
9.86
|
9.95
|
128,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|