|
Closing price on 12/7/2020
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.35 |
| Volume |
679,540 |
| Split-adjusted Price |
12.98 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
-0.25 / -1.51%
|
16.50
|
16.90
|
16.35
|
16.35
|
16.52
|
12.98
|
679,540
|
|
|
12/4/2020
|
+0.50 / +3.11%
|
16.90
|
17.00
|
16.50
|
16.60
|
16.72
|
13.18
|
950,190
|
|
|
12/3/2020
|
+1.05 / +6.98%
|
15.05
|
16.10
|
15.00
|
16.10
|
15.58
|
12.78
|
1,836,420
|
|
|
12/2/2020
|
0.00 / 0.00%
|
15.05
|
15.10
|
15.00
|
15.05
|
15.01
|
11.95
|
671,470
|
|
|
12/1/2020
|
-0.05 / -0.33%
|
15.00
|
15.10
|
15.00
|
15.05
|
15.01
|
11.95
|
600,570
|
|
|
11/30/2020
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.95
|
15.10
|
15.01
|
11.99
|
493,460
|
|
|
11/27/2020
|
+0.05 / +0.33%
|
15.05
|
15.10
|
15.00
|
15.10
|
15.05
|
11.99
|
315,550
|
|
|
11/26/2020
|
-0.05 / -0.33%
|
15.05
|
15.10
|
15.00
|
15.05
|
15.03
|
11.95
|
296,610
|
|
|
11/25/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.04
|
11.99
|
882,900
|
|
|
11/24/2020
|
+0.05 / +0.33%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
11.99
|
1,291,310
|
|
|
11/23/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.05
|
15.00
|
11.95
|
701,970
|
|
|
11/20/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.05
|
15.01
|
11.95
|
575,090
|
|
|
11/19/2020
|
0.00 / 0.00%
|
15.05
|
15.10
|
15.00
|
15.05
|
15.05
|
11.95
|
330,230
|
|
|
11/18/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.05
|
15.04
|
11.95
|
443,450
|
|
|
11/17/2020
|
0.00 / 0.00%
|
15.05
|
15.15
|
15.00
|
15.05
|
15.05
|
11.95
|
525,240
|
|
|
11/16/2020
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.05
|
15.05
|
11.95
|
381,810
|
|
|
11/13/2020
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.05
|
15.15
|
15.10
|
12.03
|
287,460
|
|
|
11/12/2020
|
+0.15 / +1.00%
|
15.00
|
15.25
|
15.00
|
15.20
|
15.09
|
12.07
|
1,525,910
|
|
|
11/11/2020
|
0.00 / 0.00%
|
15.05
|
15.15
|
15.00
|
15.05
|
15.05
|
11.95
|
479,370
|
|
|
11/10/2020
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.00
|
15.05
|
15.09
|
11.95
|
670,000
|
|
|
11/9/2020
|
-0.05 / -0.33%
|
15.15
|
15.20
|
15.05
|
15.10
|
15.11
|
11.99
|
461,510
|
|
|
11/6/2020
|
+0.05 / +0.33%
|
15.00
|
15.20
|
15.00
|
15.15
|
15.09
|
12.03
|
258,010
|
|
|
11/5/2020
|
-0.10 / -0.66%
|
15.20
|
15.25
|
15.05
|
15.10
|
15.13
|
11.99
|
378,570
|
|
|
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
|
|
|