|
Closing price on 7/23/2024
|
|
Open |
10.20 |
High |
10.20 |
Low |
9.71 |
Volume |
890,600 |
Split-adjusted Price |
9.80 |
|
|
TTA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2024
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.71
|
9.80
|
9.84
|
9.80
|
890,600
|
|
7/22/2024
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.80
|
10.20
|
9.97
|
10.20
|
1,584,100
|
|
7/19/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.37
|
10.40
|
407,400
|
|
7/18/2024
|
+0.05 / +0.48%
|
10.55
|
10.60
|
10.15
|
10.50
|
10.34
|
10.50
|
914,500
|
|
7/17/2024
|
-0.75 / -6.70%
|
11.30
|
11.30
|
10.45
|
10.45
|
10.62
|
10.45
|
2,155,700
|
|
7/16/2024
|
-0.30 / -2.61%
|
11.65
|
11.65
|
11.00
|
11.20
|
11.21
|
11.20
|
918,800
|
|
7/15/2024
|
+0.15 / +1.32%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.45
|
11.50
|
695,100
|
|
7/12/2024
|
+0.25 / +2.25%
|
11.10
|
11.35
|
10.80
|
11.35
|
10.99
|
11.35
|
1,026,000
|
|
7/11/2024
|
-0.30 / -2.63%
|
11.75
|
11.75
|
10.95
|
11.10
|
11.22
|
11.10
|
1,193,300
|
|
7/10/2024
|
+0.25 / +2.24%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.23
|
11.40
|
697,400
|
|
7/9/2024
|
+0.15 / +1.36%
|
11.00
|
11.20
|
10.90
|
11.15
|
11.06
|
11.15
|
640,900
|
|
7/8/2024
|
+0.05 / +0.46%
|
10.70
|
11.15
|
10.70
|
11.00
|
10.97
|
11.00
|
518,000
|
|
7/5/2024
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.75
|
10.95
|
10.86
|
10.95
|
375,700
|
|
7/4/2024
|
+0.20 / +1.85%
|
10.75
|
11.20
|
10.60
|
11.00
|
11.02
|
11.00
|
572,600
|
|
7/3/2024
|
+0.45 / +4.35%
|
10.35
|
11.00
|
10.25
|
10.80
|
10.58
|
10.80
|
961,400
|
|
7/2/2024
|
+0.05 / +0.49%
|
10.65
|
10.65
|
10.30
|
10.35
|
10.43
|
10.35
|
586,100
|
|
7/1/2024
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.24
|
10.30
|
351,700
|
|
6/28/2024
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.37
|
10.40
|
649,700
|
|
6/27/2024
|
+0.46 / +4.60%
|
9.93
|
10.45
|
9.92
|
10.45
|
10.09
|
10.45
|
954,900
|
|
6/26/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.99
|
9.93
|
9.99
|
676,100
|
|
6/25/2024
|
+0.16 / +1.63%
|
9.83
|
9.99
|
9.60
|
9.99
|
9.83
|
9.99
|
524,700
|
|
6/24/2024
|
0.00 / 0.00%
|
9.95
|
10.05
|
9.15
|
9.83
|
9.85
|
9.83
|
1,379,900
|
|
6/21/2024
|
+0.11 / +1.13%
|
9.73
|
10.00
|
9.73
|
9.83
|
9.90
|
9.83
|
1,189,000
|
|
6/20/2024
|
+0.53 / +5.77%
|
9.18
|
9.80
|
9.18
|
9.72
|
9.57
|
9.72
|
1,000,800
|
|
6/19/2024
|
+0.08 / +0.88%
|
9.01
|
9.22
|
9.01
|
9.19
|
9.17
|
9.19
|
520,100
|
|
6/18/2024
|
+0.41 / +4.71%
|
8.79
|
9.14
|
8.75
|
9.11
|
9.03
|
9.11
|
1,031,200
|
|
6/17/2024
|
+0.10 / +1.16%
|
8.45
|
8.75
|
8.45
|
8.70
|
8.63
|
8.70
|
314,600
|
|
6/14/2024
|
-0.13 / -1.49%
|
8.75
|
8.76
|
8.59
|
8.60
|
8.66
|
8.60
|
675,900
|
|
6/13/2024
|
-0.02 / -0.23%
|
8.89
|
8.90
|
8.60
|
8.73
|
8.75
|
8.73
|
520,700
|
|
6/12/2024
|
+0.35 / +4.17%
|
8.45
|
8.85
|
8.24
|
8.75
|
8.63
|
8.75
|
1,078,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|