|
|
Closing price on 4/5/2021
|
|
| Open |
15.20 |
| High |
15.35 |
| Low |
15.10 |
| Volume |
747,400 |
| Split-adjusted Price |
12.11 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
+0.05 / +0.33%
|
15.20
|
15.35
|
15.10
|
15.25
|
15.19
|
12.11
|
747,400
|
|
|
4/2/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.15
|
15.20
|
15.22
|
12.07
|
733,700
|
|
|
4/1/2021
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.10
|
15.30
|
15.22
|
12.15
|
686,500
|
|
|
3/31/2021
|
+0.05 / +0.33%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.16
|
12.07
|
424,000
|
|
|
3/30/2021
|
-0.15 / -0.98%
|
15.40
|
15.40
|
15.10
|
15.15
|
15.21
|
12.03
|
968,700
|
|
|
3/29/2021
|
-0.10 / -0.65%
|
15.35
|
15.60
|
15.15
|
15.30
|
15.30
|
12.15
|
2,158,600
|
|
|
3/26/2021
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.05
|
15.40
|
15.36
|
12.23
|
1,359,200
|
|
|
3/25/2021
|
+0.45 / +2.95%
|
15.40
|
15.75
|
15.20
|
15.70
|
15.45
|
12.46
|
1,880,700
|
|
|
3/24/2021
|
+0.10 / +0.66%
|
15.05
|
15.60
|
15.00
|
15.25
|
15.24
|
12.11
|
1,358,800
|
|
|
3/23/2021
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.05
|
15.15
|
15.12
|
12.03
|
670,000
|
|
|
3/22/2021
|
-0.15 / -0.98%
|
15.25
|
15.40
|
15.10
|
15.20
|
15.22
|
12.07
|
428,400
|
|
|
3/19/2021
|
+0.05 / +0.33%
|
15.20
|
15.35
|
15.15
|
15.35
|
15.30
|
12.19
|
500,500
|
|
|
3/18/2021
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.20
|
15.30
|
15.31
|
12.15
|
639,900
|
|
|
3/17/2021
|
-0.05 / -0.33%
|
15.20
|
15.55
|
15.10
|
15.30
|
15.36
|
12.15
|
1,090,700
|
|
|
3/16/2021
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.35
|
15.34
|
12.19
|
659,800
|
|
|
3/15/2021
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.30
|
15.45
|
15.40
|
12.26
|
707,600
|
|
|
3/12/2021
|
-0.35 / -2.22%
|
15.80
|
15.80
|
15.40
|
15.45
|
15.56
|
12.26
|
829,100
|
|
|
3/11/2021
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.76
|
12.54
|
678,000
|
|
|
3/10/2021
|
+0.45 / +2.91%
|
15.45
|
16.20
|
15.35
|
15.90
|
15.71
|
12.62
|
1,558,200
|
|
|
3/9/2021
|
-0.25 / -1.59%
|
15.40
|
15.55
|
15.30
|
15.45
|
15.39
|
12.26
|
1,074,000
|
|
|
3/8/2021
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.40
|
15.70
|
15.53
|
12.46
|
1,077,300
|
|
|
3/5/2021
|
-0.10 / -0.63%
|
15.45
|
15.80
|
15.20
|
15.70
|
15.48
|
12.46
|
1,150,700
|
|
|
3/4/2021
|
-0.55 / -3.36%
|
16.30
|
16.35
|
15.50
|
15.80
|
15.88
|
12.54
|
995,300
|
|
|
3/3/2021
|
+0.20 / +1.24%
|
16.55
|
16.55
|
16.10
|
16.35
|
16.15
|
12.98
|
1,860,500
|
|
|
3/2/2021
|
+1.05 / +6.95%
|
15.30
|
16.15
|
15.05
|
16.15
|
15.10
|
12.82
|
2,254,700
|
|
|
3/1/2021
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.00
|
15.10
|
15.06
|
11.99
|
514,500
|
|
|
2/26/2021
|
0.00 / 0.00%
|
14.95
|
15.15
|
14.95
|
15.10
|
15.05
|
11.99
|
566,300
|
|
|
2/25/2021
|
-0.10 / -0.66%
|
15.25
|
15.30
|
15.00
|
15.10
|
15.09
|
11.99
|
563,100
|
|
|
2/24/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.95
|
15.20
|
15.20
|
12.07
|
960,900
|
|
|
2/23/2021
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.95
|
15.20
|
15.03
|
12.07
|
1,880,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|