|
|
Closing price on 4/24/2025
|
|
| Open |
9.72 |
| High |
9.81 |
| Low |
9.66 |
| Volume |
475,500 |
| Split-adjusted Price |
9.81 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2025
|
+0.10 / +1.03%
|
9.72
|
9.81
|
9.66
|
9.81
|
9.74
|
9.81
|
475,500
|
|
|
4/23/2025
|
+0.08 / +0.83%
|
9.82
|
9.90
|
9.50
|
9.71
|
9.63
|
9.71
|
399,100
|
|
|
4/22/2025
|
-0.20 / -2.03%
|
9.83
|
9.83
|
9.15
|
9.63
|
9.48
|
9.63
|
1,058,700
|
|
|
4/21/2025
|
-0.17 / -1.70%
|
10.05
|
10.05
|
9.83
|
9.83
|
9.89
|
9.83
|
590,400
|
|
|
4/18/2025
|
+0.10 / +1.01%
|
9.94
|
10.15
|
9.89
|
10.00
|
9.96
|
10.00
|
1,738,200
|
|
|
4/17/2025
|
+0.09 / +0.92%
|
9.92
|
9.92
|
9.79
|
9.90
|
9.83
|
9.90
|
454,300
|
|
|
4/16/2025
|
-0.14 / -1.41%
|
9.95
|
10.00
|
9.77
|
9.81
|
9.85
|
9.81
|
626,900
|
|
|
4/15/2025
|
-0.20 / -1.97%
|
10.20
|
10.25
|
9.60
|
9.95
|
9.99
|
9.95
|
1,299,600
|
|
|
4/14/2025
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.15
|
10.14
|
10.15
|
775,900
|
|
|
4/11/2025
|
+0.15 / +1.50%
|
10.60
|
10.60
|
9.97
|
10.15
|
10.09
|
10.15
|
2,314,300
|
|
|
4/10/2025
|
+0.64 / +6.84%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
99,300
|
|
|
4/9/2025
|
-0.32 / -3.31%
|
9.01
|
9.61
|
9.01
|
9.36
|
9.26
|
9.36
|
2,008,500
|
|
|
4/8/2025
|
-0.72 / -6.92%
|
9.76
|
10.20
|
9.68
|
9.68
|
9.72
|
9.68
|
1,760,500
|
|
|
4/4/2025
|
-0.50 / -4.59%
|
10.15
|
10.55
|
10.15
|
10.40
|
10.22
|
10.40
|
1,506,800
|
|
|
4/3/2025
|
-0.80 / -6.84%
|
11.40
|
11.50
|
10.90
|
10.90
|
11.00
|
10.90
|
1,090,400
|
|
|
4/2/2025
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.65
|
11.70
|
11.71
|
11.70
|
295,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|