|
|
Closing price on 5/30/2022
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
13.85 |
| Volume |
1,131,900 |
| Split-adjusted Price |
12.17 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.85
|
14.20
|
14.13
|
12.17
|
1,131,900
|
|
|
5/27/2022
|
-0.05 / -0.35%
|
14.20
|
14.35
|
13.85
|
14.10
|
14.07
|
12.09
|
944,500
|
|
|
5/26/2022
|
+0.60 / +4.43%
|
13.55
|
14.25
|
13.55
|
14.15
|
13.87
|
12.13
|
1,484,100
|
|
|
5/25/2022
|
+0.30 / +2.26%
|
13.20
|
13.70
|
12.90
|
13.55
|
13.41
|
11.62
|
731,100
|
|
|
5/24/2022
|
+0.05 / +0.38%
|
13.20
|
13.40
|
12.80
|
13.25
|
13.07
|
11.36
|
220,800
|
|
|
5/23/2022
|
-0.10 / -0.75%
|
13.25
|
13.65
|
13.05
|
13.20
|
13.32
|
11.32
|
209,100
|
|
|
5/20/2022
|
-0.10 / -0.75%
|
13.30
|
13.70
|
13.20
|
13.30
|
13.50
|
11.40
|
357,600
|
|
|
5/19/2022
|
-0.10 / -0.74%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.40
|
11.49
|
288,000
|
|
|
5/18/2022
|
-0.20 / -1.46%
|
13.70
|
13.75
|
13.10
|
13.50
|
13.59
|
11.57
|
289,200
|
|
|
5/17/2022
|
+0.65 / +4.98%
|
13.00
|
13.80
|
12.90
|
13.70
|
13.43
|
11.75
|
603,200
|
|
|
5/16/2022
|
+0.20 / +1.56%
|
12.90
|
13.50
|
12.85
|
13.05
|
13.18
|
11.19
|
431,400
|
|
|
5/13/2022
|
-0.10 / -0.77%
|
12.55
|
13.15
|
12.35
|
12.85
|
12.64
|
11.02
|
353,400
|
|
|
5/12/2022
|
-0.85 / -6.16%
|
13.70
|
13.70
|
12.85
|
12.95
|
13.16
|
11.10
|
103,400
|
|
|
5/11/2022
|
+0.35 / +2.60%
|
13.50
|
13.80
|
13.15
|
13.80
|
13.53
|
11.83
|
289,900
|
|
|
5/10/2022
|
+0.85 / +6.75%
|
12.30
|
13.45
|
12.00
|
13.45
|
12.90
|
11.53
|
668,700
|
|
|
5/9/2022
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.57
|
10.80
|
755,700
|
|
|
5/6/2022
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.75
|
12.90
|
12.89
|
11.06
|
276,000
|
|
|
5/5/2022
|
-0.15 / -1.14%
|
13.20
|
13.50
|
12.90
|
13.00
|
13.07
|
11.15
|
216,100
|
|
|
5/4/2022
|
-0.35 / -2.59%
|
13.60
|
13.65
|
13.15
|
13.15
|
13.35
|
11.27
|
206,700
|
|
|
4/29/2022
|
+0.70 / +5.47%
|
12.95
|
13.50
|
12.75
|
13.50
|
13.09
|
11.57
|
413,000
|
|
|
4/28/2022
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.81
|
10.97
|
148,600
|
|
|
4/27/2022
|
+0.10 / +0.78%
|
12.95
|
12.95
|
12.65
|
12.90
|
12.79
|
11.06
|
206,100
|
|
|
4/26/2022
|
+0.10 / +0.79%
|
12.30
|
12.80
|
12.05
|
12.80
|
12.45
|
10.97
|
209,300
|
|
|
4/25/2022
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.00
|
12.70
|
12.32
|
10.89
|
453,800
|
|
|
4/22/2022
|
+0.30 / +2.40%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.68
|
10.97
|
223,200
|
|
|
4/21/2022
|
-0.10 / -0.79%
|
12.70
|
12.70
|
11.85
|
12.50
|
12.20
|
10.72
|
495,100
|
|
|
4/20/2022
|
+0.05 / +0.40%
|
12.55
|
13.20
|
12.35
|
12.60
|
12.74
|
10.80
|
510,600
|
|
|
4/19/2022
|
-0.75 / -5.64%
|
13.30
|
13.45
|
12.55
|
12.55
|
13.09
|
10.76
|
286,800
|
|
|
4/18/2022
|
-0.65 / -4.66%
|
13.90
|
14.00
|
13.05
|
13.30
|
13.41
|
11.40
|
426,100
|
|
|
4/15/2022
|
-0.40 / -2.79%
|
14.40
|
14.40
|
13.95
|
13.95
|
14.16
|
11.96
|
237,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|