|
Closing price on 5/7/2024
|
|
| Open |
8.00 |
| High |
8.05 |
| Low |
7.95 |
| Volume |
326,000 |
| Split-adjusted Price |
7.99 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
-0.01 / -0.13%
|
8.00
|
8.05
|
7.95
|
7.99
|
7.99
|
7.99
|
326,000
|
|
|
5/6/2024
|
+0.03 / +0.38%
|
7.93
|
8.00
|
7.85
|
8.00
|
7.95
|
8.00
|
632,600
|
|
|
5/3/2024
|
-0.03 / -0.38%
|
8.00
|
8.02
|
7.90
|
7.97
|
7.97
|
7.97
|
1,140,700
|
|
|
5/2/2024
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.90
|
8.00
|
7.97
|
8.00
|
269,300
|
|
|
4/26/2024
|
+0.01 / +0.13%
|
7.96
|
7.99
|
7.91
|
7.99
|
7.95
|
7.99
|
720,300
|
|
|
4/25/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.85
|
7.98
|
7.90
|
7.98
|
127,700
|
|
|
4/24/2024
|
+0.13 / +1.66%
|
7.85
|
7.99
|
7.84
|
7.98
|
7.90
|
7.98
|
851,600
|
|
|
4/23/2024
|
-0.07 / -0.88%
|
7.94
|
7.95
|
7.80
|
7.85
|
7.88
|
7.85
|
1,726,074
|
|
|
4/22/2024
|
+0.12 / +1.54%
|
7.80
|
7.94
|
7.80
|
7.92
|
7.87
|
7.92
|
91,600
|
|
|
4/19/2024
|
-0.10 / -1.27%
|
7.89
|
7.89
|
7.60
|
7.80
|
7.75
|
7.80
|
291,200
|
|
|
4/17/2024
|
-0.10 / -1.25%
|
8.00
|
8.09
|
7.90
|
7.90
|
7.98
|
7.90
|
181,700
|
|
|
4/16/2024
|
-0.05 / -0.62%
|
8.01
|
8.05
|
7.70
|
8.00
|
7.90
|
8.00
|
311,200
|
|
|
4/15/2024
|
-0.09 / -1.11%
|
8.14
|
8.14
|
7.58
|
8.05
|
8.07
|
8.05
|
262,000
|
|
|
4/12/2024
|
+0.01 / +0.12%
|
8.10
|
8.16
|
8.10
|
8.14
|
8.14
|
8.14
|
377,800
|
|
|
4/11/2024
|
-0.04 / -0.49%
|
8.17
|
8.18
|
8.11
|
8.13
|
8.16
|
8.13
|
284,700
|
|
|
4/10/2024
|
+0.02 / +0.25%
|
8.19
|
8.20
|
8.14
|
8.17
|
8.17
|
8.17
|
176,800
|
|
|
4/9/2024
|
+0.05 / +0.62%
|
8.10
|
8.20
|
8.07
|
8.15
|
8.15
|
8.15
|
286,200
|
|
|
4/8/2024
|
0.00 / 0.00%
|
8.10
|
8.15
|
8.05
|
8.10
|
8.09
|
8.10
|
184,800
|
|
|
4/5/2024
|
+0.01 / +0.12%
|
8.09
|
8.18
|
8.03
|
8.10
|
8.10
|
8.10
|
240,500
|
|
|
4/4/2024
|
-0.11 / -1.34%
|
8.20
|
8.20
|
8.09
|
8.09
|
8.16
|
8.09
|
293,800
|
|
|
4/3/2024
|
-0.03 / -0.36%
|
8.24
|
8.26
|
8.15
|
8.20
|
8.22
|
8.20
|
209,600
|
|
|
4/2/2024
|
+0.05 / +0.61%
|
8.20
|
8.27
|
8.15
|
8.23
|
8.18
|
8.23
|
270,900
|
|
|
4/1/2024
|
-0.02 / -0.24%
|
8.20
|
8.29
|
8.18
|
8.18
|
8.22
|
8.18
|
323,100
|
|
|
3/29/2024
|
0.00 / 0.00%
|
8.12
|
8.23
|
8.12
|
8.20
|
8.19
|
8.20
|
304,800
|
|
|
3/28/2024
|
0.00 / 0.00%
|
8.21
|
8.22
|
8.17
|
8.20
|
8.20
|
8.20
|
183,200
|
|
|
3/27/2024
|
-0.02 / -0.24%
|
8.21
|
8.21
|
8.15
|
8.20
|
8.19
|
8.20
|
261,300
|
|
|
3/26/2024
|
+0.02 / +0.24%
|
8.35
|
8.35
|
8.17
|
8.22
|
8.24
|
8.22
|
255,500
|
|
|
3/25/2024
|
0.00 / 0.00%
|
8.19
|
8.22
|
8.15
|
8.20
|
8.20
|
8.20
|
850,400
|
|
|
3/22/2024
|
-0.10 / -1.20%
|
8.22
|
8.30
|
8.20
|
8.20
|
8.25
|
8.20
|
368,900
|
|
|
3/21/2024
|
+0.20 / +2.47%
|
8.50
|
8.50
|
8.14
|
8.30
|
8.34
|
8.30
|
1,274,200
|
|
|