|
Closing price on 6/9/2025
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
877,400 |
| Split-adjusted Price |
10.95 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2025
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.80
|
10.95
|
10.87
|
10.95
|
877,400
|
|
|
6/6/2025
|
-0.10 / -0.89%
|
11.20
|
11.25
|
10.90
|
11.15
|
11.06
|
11.15
|
933,500
|
|
|
6/5/2025
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.00
|
11.25
|
11.10
|
11.25
|
492,500
|
|
|
6/4/2025
|
+0.30 / +2.74%
|
10.95
|
11.55
|
10.90
|
11.25
|
11.25
|
11.25
|
1,308,400
|
|
|
6/3/2025
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.85
|
10.95
|
10.96
|
10.95
|
446,200
|
|
|
6/2/2025
|
+0.25 / +2.34%
|
10.65
|
10.95
|
10.60
|
10.95
|
10.77
|
10.95
|
707,000
|
|
|
5/30/2025
|
-0.25 / -2.28%
|
11.00
|
11.00
|
10.65
|
10.70
|
10.80
|
10.70
|
447,600
|
|
|
5/29/2025
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.87
|
10.95
|
503,000
|
|
|
5/28/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.85
|
11.00
|
10.94
|
11.00
|
530,900
|
|
|
5/27/2025
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.75
|
11.00
|
10.92
|
11.00
|
1,281,400
|
|
|
5/26/2025
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.62
|
10.80
|
537,200
|
|
|
5/23/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.55
|
10.60
|
10.65
|
10.60
|
463,000
|
|
|
5/22/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
10.70
|
703,500
|
|
|
5/21/2025
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.50
|
10.70
|
10.63
|
10.70
|
607,600
|
|
|
5/20/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.65
|
10.66
|
10.65
|
849,900
|
|
|
5/19/2025
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.79
|
10.75
|
573,800
|
|
|
5/16/2025
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.75
|
10.85
|
10.79
|
10.85
|
476,000
|
|
|
5/15/2025
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.65
|
10.85
|
10.73
|
10.85
|
797,700
|
|
|
5/14/2025
|
-0.05 / -0.46%
|
11.25
|
11.30
|
10.75
|
10.90
|
10.87
|
10.90
|
833,100
|
|
|
5/13/2025
|
-0.10 / -0.90%
|
11.40
|
11.40
|
10.90
|
10.95
|
11.00
|
10.95
|
614,100
|
|
|
5/12/2025
|
+0.70 / +6.76%
|
10.65
|
11.05
|
10.65
|
11.05
|
10.95
|
11.05
|
2,554,300
|
|
|
5/9/2025
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.30
|
10.35
|
10.36
|
10.35
|
1,237,300
|
|
|
5/8/2025
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.26
|
10.25
|
333,600
|
|
|
5/7/2025
|
+0.10 / +0.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.26
|
10.30
|
456,200
|
|
|
5/6/2025
|
-0.20 / -1.92%
|
10.45
|
10.45
|
10.20
|
10.20
|
10.35
|
10.20
|
330,700
|
|
|
5/5/2025
|
+0.25 / +2.46%
|
10.35
|
10.40
|
10.10
|
10.40
|
10.24
|
10.40
|
575,800
|
|
|
4/29/2025
|
+0.34 / +3.47%
|
9.83
|
10.40
|
9.81
|
10.15
|
10.12
|
10.15
|
663,900
|
|
|
4/28/2025
|
0.00 / 0.00%
|
9.85
|
9.89
|
9.75
|
9.81
|
9.80
|
9.81
|
407,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
9.80
|
9.98
|
9.75
|
9.81
|
9.84
|
9.81
|
547,700
|
|
|
4/24/2025
|
+0.10 / +1.03%
|
9.72
|
9.81
|
9.66
|
9.81
|
9.74
|
9.81
|
475,500
|
|
|