|
Closing price on 7/4/2024
|
|
Open |
10.75 |
High |
11.20 |
Low |
10.60 |
Volume |
572,600 |
Split-adjusted Price |
11.00 |
|
|
TTA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/11/2024
|
+0.03 / +0.36%
|
8.50
|
8.50
|
8.35
|
8.40
|
8.40
|
8.40
|
519,400
|
|
6/10/2024
|
+0.02 / +0.24%
|
8.35
|
8.52
|
8.33
|
8.37
|
8.43
|
8.37
|
344,500
|
|
6/7/2024
|
+0.02 / +0.24%
|
8.35
|
8.40
|
8.30
|
8.35
|
8.34
|
8.35
|
318,000
|
|
6/6/2024
|
-0.11 / -1.30%
|
8.44
|
8.51
|
8.32
|
8.33
|
8.39
|
8.33
|
318,400
|
|
6/5/2024
|
+0.20 / +2.43%
|
8.23
|
8.54
|
8.23
|
8.44
|
8.44
|
8.44
|
1,190,700
|
|
6/4/2024
|
+0.09 / +1.10%
|
8.15
|
8.25
|
8.15
|
8.24
|
8.21
|
8.24
|
315,300
|
|
6/3/2024
|
+0.05 / +0.62%
|
8.12
|
8.24
|
8.10
|
8.15
|
8.15
|
8.15
|
617,100
|
|
5/31/2024
|
-0.11 / -1.34%
|
8.22
|
8.25
|
8.10
|
8.10
|
8.17
|
8.10
|
461,100
|
|
5/30/2024
|
-0.04 / -0.48%
|
8.25
|
8.36
|
8.17
|
8.21
|
8.27
|
8.21
|
745,100
|
|
5/29/2024
|
+0.27 / +3.38%
|
8.00
|
8.41
|
7.98
|
8.25
|
8.22
|
8.25
|
1,428,700
|
|
5/28/2024
|
+0.05 / +0.63%
|
7.96
|
8.03
|
7.91
|
7.98
|
7.95
|
7.98
|
381,200
|
|
5/27/2024
|
-0.02 / -0.25%
|
7.96
|
8.00
|
7.93
|
7.93
|
7.97
|
7.93
|
565,000
|
|
5/24/2024
|
-0.02 / -0.25%
|
7.97
|
8.00
|
7.89
|
7.95
|
7.95
|
7.95
|
649,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|