|
|
Closing price on 12/30/2024
|
|
| Open |
12.15 |
| High |
12.35 |
| Low |
11.90 |
| Volume |
824,500 |
| Split-adjusted Price |
12.25 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2024
|
0.00 / 0.00%
|
12.15
|
12.35
|
11.90
|
12.25
|
12.13
|
12.25
|
824,500
|
|
|
12/27/2024
|
-0.90 / -6.84%
|
13.20
|
13.20
|
12.25
|
12.25
|
12.55
|
12.25
|
4,536,600
|
|
|
12/26/2024
|
+0.15 / +1.15%
|
13.05
|
13.15
|
13.00
|
13.15
|
13.07
|
13.15
|
1,270,000
|
|
|
12/25/2024
|
+0.25 / +1.96%
|
12.85
|
13.10
|
12.80
|
13.00
|
12.97
|
13.00
|
1,809,600
|
|
|
12/24/2024
|
+0.05 / +0.39%
|
12.65
|
13.00
|
12.50
|
12.75
|
12.84
|
12.75
|
1,892,200
|
|
|
12/23/2024
|
-0.55 / -4.15%
|
13.30
|
13.30
|
12.35
|
12.70
|
12.73
|
12.70
|
3,483,500
|
|
|
12/20/2024
|
+0.20 / +1.53%
|
13.15
|
13.30
|
12.95
|
13.25
|
13.11
|
13.25
|
926,300
|
|
|
12/19/2024
|
-0.05 / -0.38%
|
12.95
|
13.30
|
12.85
|
13.05
|
13.04
|
13.05
|
1,722,100
|
|
|
12/18/2024
|
-0.25 / -1.87%
|
13.45
|
13.45
|
13.10
|
13.10
|
13.26
|
13.10
|
1,072,300
|
|
|
12/17/2024
|
+0.45 / +3.49%
|
12.85
|
13.65
|
12.85
|
13.35
|
13.27
|
13.35
|
2,076,900
|
|
|
12/16/2024
|
+0.05 / +0.39%
|
12.80
|
13.15
|
12.60
|
12.90
|
12.87
|
12.90
|
1,515,600
|
|
|
12/13/2024
|
-0.10 / -0.77%
|
12.75
|
12.90
|
12.75
|
12.85
|
12.82
|
12.85
|
1,952,900
|
|
|
12/12/2024
|
+0.05 / +0.39%
|
12.90
|
13.20
|
12.70
|
12.95
|
12.93
|
12.95
|
893,200
|
|
|
12/11/2024
|
+0.10 / +0.78%
|
12.70
|
13.15
|
12.70
|
12.90
|
12.93
|
12.90
|
1,378,400
|
|
|
12/10/2024
|
+0.10 / +0.79%
|
13.00
|
13.15
|
12.75
|
12.80
|
12.94
|
12.80
|
2,106,400
|
|
|
12/9/2024
|
+0.80 / +6.72%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.51
|
12.70
|
2,982,400
|
|
|
12/6/2024
|
+0.55 / +4.85%
|
11.35
|
12.10
|
11.35
|
11.90
|
11.89
|
11.90
|
2,736,100
|
|
|
12/5/2024
|
+0.25 / +2.25%
|
11.30
|
11.40
|
11.05
|
11.35
|
11.25
|
11.35
|
1,106,400
|
|
|
12/4/2024
|
+0.20 / +1.83%
|
10.95
|
11.45
|
10.85
|
11.10
|
11.23
|
11.10
|
1,818,500
|
|
|
12/3/2024
|
+0.20 / +1.87%
|
10.70
|
11.15
|
10.65
|
10.90
|
10.92
|
10.90
|
1,741,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|