|
|
Closing price on 4/1/2025
|
|
| Open |
11.75 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
284,600 |
| Split-adjusted Price |
11.70 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.70
|
11.70
|
11.74
|
11.70
|
284,600
|
|
|
3/31/2025
|
-0.20 / -1.67%
|
11.95
|
12.00
|
11.70
|
11.75
|
11.81
|
11.75
|
530,200
|
|
|
3/28/2025
|
-0.40 / -3.24%
|
12.15
|
12.30
|
11.90
|
11.95
|
12.08
|
11.95
|
933,700
|
|
|
3/27/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.15
|
12.35
|
12.27
|
12.35
|
280,000
|
|
|
3/26/2025
|
-0.35 / -2.76%
|
12.70
|
12.70
|
12.15
|
12.35
|
12.37
|
12.35
|
1,227,600
|
|
|
3/25/2025
|
-0.20 / -1.55%
|
12.70
|
12.85
|
12.55
|
12.70
|
12.65
|
12.70
|
577,100
|
|
|
3/24/2025
|
+0.15 / +1.18%
|
12.80
|
13.00
|
12.55
|
12.90
|
12.95
|
12.90
|
1,661,600
|
|
|
3/21/2025
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.60
|
12.75
|
12.67
|
12.75
|
380,000
|
|
|
3/20/2025
|
-0.10 / -0.78%
|
12.95
|
13.20
|
12.75
|
12.80
|
13.00
|
12.80
|
2,130,000
|
|
|
3/19/2025
|
+0.15 / +1.18%
|
12.75
|
12.90
|
12.70
|
12.90
|
12.79
|
12.90
|
584,600
|
|
|
3/18/2025
|
0.00 / 0.00%
|
12.75
|
12.95
|
12.65
|
12.75
|
12.79
|
12.75
|
724,600
|
|
|
3/17/2025
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.55
|
12.75
|
12.68
|
12.75
|
210,800
|
|
|
3/14/2025
|
+0.35 / +2.82%
|
12.40
|
12.80
|
12.40
|
12.75
|
12.52
|
12.75
|
470,200
|
|
|
3/13/2025
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.52
|
12.40
|
534,200
|
|
|
3/12/2025
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.50
|
12.60
|
12.56
|
12.60
|
321,500
|
|
|
3/11/2025
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.55
|
12.60
|
12.60
|
12.60
|
529,700
|
|
|
3/10/2025
|
0.00 / 0.00%
|
12.65
|
12.85
|
12.65
|
12.65
|
12.72
|
12.65
|
343,400
|
|
|
3/7/2025
|
-0.05 / -0.39%
|
12.70
|
12.85
|
12.60
|
12.65
|
12.70
|
12.65
|
379,500
|
|
|
3/6/2025
|
+0.05 / +0.40%
|
12.65
|
12.75
|
12.65
|
12.70
|
12.69
|
12.70
|
276,100
|
|
|
3/5/2025
|
-0.05 / -0.39%
|
12.75
|
12.75
|
12.60
|
12.65
|
12.66
|
12.65
|
311,200
|
|
|
3/4/2025
|
+0.05 / +0.40%
|
12.65
|
12.75
|
12.65
|
12.70
|
12.69
|
12.70
|
456,900
|
|
|
3/3/2025
|
-0.10 / -0.78%
|
12.75
|
12.80
|
12.65
|
12.65
|
12.70
|
12.65
|
564,100
|
|
|
2/28/2025
|
-0.10 / -0.78%
|
13.15
|
13.15
|
12.70
|
12.75
|
12.84
|
12.75
|
631,100
|
|
|
2/27/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.75
|
12.85
|
12.79
|
12.85
|
507,600
|
|
|
2/26/2025
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.85
|
12.85
|
12.91
|
12.85
|
634,900
|
|
|
2/25/2025
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.99
|
13.00
|
567,000
|
|
|
2/24/2025
|
+0.10 / +0.78%
|
12.85
|
13.25
|
12.80
|
12.95
|
12.96
|
12.95
|
614,300
|
|
|
2/21/2025
|
-0.10 / -0.77%
|
12.95
|
12.95
|
12.80
|
12.85
|
12.84
|
12.85
|
537,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.85
|
12.95
|
12.92
|
12.95
|
424,600
|
|
|
2/19/2025
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.75
|
12.95
|
12.87
|
12.95
|
836,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|