|
|
Closing price on 7/29/2021
|
|
| Open |
14.20 |
| High |
14.45 |
| Low |
14.05 |
| Volume |
705,200 |
| Split-adjusted Price |
11.23 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
-0.05 / -0.35%
|
14.20
|
14.45
|
14.05
|
14.15
|
14.23
|
11.23
|
705,200
|
|
|
7/28/2021
|
+0.60 / +4.41%
|
13.70
|
14.25
|
13.65
|
14.20
|
13.92
|
11.27
|
2,171,500
|
|
|
7/27/2021
|
-0.05 / -0.37%
|
13.65
|
13.85
|
13.55
|
13.60
|
13.69
|
10.80
|
784,500
|
|
|
7/26/2021
|
-0.05 / -0.36%
|
13.65
|
13.70
|
13.40
|
13.65
|
13.55
|
10.84
|
410,800
|
|
|
7/23/2021
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.55
|
13.70
|
13.64
|
10.88
|
1,077,800
|
|
|
7/22/2021
|
0.00 / 0.00%
|
13.75
|
13.90
|
13.45
|
13.70
|
13.61
|
10.88
|
1,330,800
|
|
|
7/21/2021
|
-0.10 / -0.72%
|
13.65
|
14.00
|
13.40
|
13.70
|
13.67
|
10.88
|
359,300
|
|
|
7/20/2021
|
+0.35 / +2.60%
|
13.40
|
13.85
|
13.15
|
13.80
|
13.51
|
10.95
|
408,200
|
|
|
7/19/2021
|
-0.55 / -3.93%
|
13.85
|
13.90
|
13.30
|
13.45
|
13.54
|
10.68
|
407,800
|
|
|
7/16/2021
|
+0.30 / +2.19%
|
13.70
|
14.20
|
13.65
|
14.00
|
13.86
|
11.11
|
323,500
|
|
|
7/15/2021
|
+0.20 / +1.48%
|
13.50
|
14.00
|
13.35
|
13.70
|
13.69
|
10.88
|
654,800
|
|
|
7/14/2021
|
-0.30 / -2.17%
|
13.80
|
14.15
|
13.25
|
13.50
|
13.55
|
10.72
|
643,500
|
|
|
7/13/2021
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.75
|
13.80
|
13.95
|
10.95
|
605,200
|
|
|
7/12/2021
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.05
|
14.00
|
13.62
|
11.11
|
1,951,700
|
|
|
7/9/2021
|
0.00 / 0.00%
|
13.65
|
14.30
|
13.65
|
14.00
|
13.99
|
11.11
|
1,498,900
|
|
|
7/8/2021
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.80
|
14.00
|
13.96
|
11.11
|
882,500
|
|
|
7/7/2021
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.50
|
14.00
|
13.85
|
11.11
|
1,480,300
|
|
|
7/6/2021
|
-0.40 / -2.78%
|
14.40
|
14.50
|
13.95
|
14.00
|
14.06
|
11.11
|
1,786,600
|
|
|
7/5/2021
|
-0.30 / -2.04%
|
14.70
|
14.85
|
14.00
|
14.40
|
14.49
|
11.43
|
965,300
|
|
|
7/2/2021
|
-0.15 / -1.01%
|
14.70
|
14.95
|
14.70
|
14.70
|
14.86
|
11.67
|
1,212,000
|
|
|
7/1/2021
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.87
|
11.79
|
899,800
|
|
|
6/30/2021
|
-0.30 / -1.96%
|
15.35
|
15.50
|
14.90
|
15.00
|
15.28
|
11.91
|
1,358,200
|
|
|
6/29/2021
|
+0.35 / +2.34%
|
14.95
|
15.50
|
14.90
|
15.30
|
15.22
|
12.15
|
2,437,100
|
|
|
6/28/2021
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.85
|
14.95
|
14.97
|
11.87
|
1,635,700
|
|
|
6/25/2021
|
+0.15 / +1.01%
|
14.85
|
15.05
|
14.80
|
14.95
|
14.93
|
11.87
|
1,332,800
|
|
|
6/24/2021
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.04
|
11.75
|
1,534,400
|
|
|
6/23/2021
|
-0.30 / -1.95%
|
15.10
|
15.40
|
14.95
|
15.10
|
15.15
|
11.99
|
1,395,500
|
|
|
6/22/2021
|
-0.40 / -2.53%
|
16.05
|
16.05
|
15.40
|
15.40
|
15.71
|
12.23
|
1,120,500
|
|
|
6/21/2021
|
+0.65 / +4.29%
|
15.15
|
16.00
|
15.15
|
15.80
|
15.63
|
12.54
|
2,531,100
|
|
|
6/18/2021
|
+0.45 / +3.06%
|
14.80
|
15.20
|
14.70
|
15.15
|
14.98
|
12.03
|
1,698,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|