|
|
Closing price on 8/20/2025
|
|
| Open |
11.65 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
2,264,800 |
| Split-adjusted Price |
11.80 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
+0.15 / +1.29%
|
11.65
|
12.00
|
11.60
|
11.80
|
11.75
|
11.80
|
2,264,800
|
|
|
8/19/2025
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.65
|
11.65
|
11.71
|
11.65
|
552,100
|
|
|
8/18/2025
|
+0.05 / +0.43%
|
11.60
|
11.90
|
11.60
|
11.65
|
11.71
|
11.65
|
844,200
|
|
|
8/15/2025
|
-0.30 / -2.52%
|
12.05
|
12.05
|
11.55
|
11.60
|
11.72
|
11.60
|
1,086,400
|
|
|
8/14/2025
|
+0.20 / +1.71%
|
11.70
|
12.15
|
11.70
|
11.90
|
11.92
|
11.90
|
1,899,600
|
|
|
8/13/2025
|
-0.15 / -1.27%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.72
|
11.70
|
482,000
|
|
|
8/12/2025
|
+0.20 / +1.72%
|
11.65
|
11.95
|
11.60
|
11.85
|
11.76
|
11.85
|
1,109,500
|
|
|
8/11/2025
|
-0.05 / -0.43%
|
11.65
|
11.80
|
11.65
|
11.65
|
11.68
|
11.65
|
449,800
|
|
|
8/8/2025
|
+0.05 / +0.43%
|
11.75
|
11.75
|
11.60
|
11.70
|
11.65
|
11.70
|
646,800
|
|
|
8/7/2025
|
0.00 / 0.00%
|
11.65
|
11.90
|
11.55
|
11.65
|
11.66
|
11.65
|
477,000
|
|
|
8/6/2025
|
-0.15 / -1.27%
|
11.80
|
11.85
|
11.60
|
11.65
|
11.68
|
11.65
|
486,800
|
|
|
8/5/2025
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.50
|
11.80
|
11.77
|
11.80
|
1,390,800
|
|
|
8/4/2025
|
+0.05 / +0.42%
|
11.80
|
11.95
|
11.55
|
11.85
|
11.75
|
11.85
|
749,500
|
|
|
8/1/2025
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.55
|
11.80
|
1,841,200
|
|
|
7/31/2025
|
-0.10 / -0.86%
|
11.45
|
11.70
|
11.40
|
11.50
|
11.59
|
11.50
|
965,000
|
|
|
7/30/2025
|
+0.30 / +2.65%
|
11.30
|
11.65
|
11.30
|
11.60
|
11.45
|
11.60
|
1,031,700
|
|
|
7/29/2025
|
-0.60 / -5.04%
|
11.95
|
12.00
|
11.25
|
11.30
|
11.52
|
11.30
|
1,691,400
|
|
|
7/28/2025
|
+0.25 / +2.15%
|
11.65
|
12.05
|
11.55
|
11.90
|
11.83
|
11.90
|
1,196,400
|
|
|
7/25/2025
|
-0.05 / -0.43%
|
11.55
|
11.85
|
11.55
|
11.65
|
11.72
|
11.65
|
791,600
|
|
|
7/24/2025
|
+0.35 / +3.08%
|
11.35
|
11.70
|
11.35
|
11.70
|
11.50
|
11.70
|
1,231,500
|
|
|
7/23/2025
|
+0.10 / +0.89%
|
11.35
|
11.60
|
11.30
|
11.35
|
11.41
|
11.35
|
1,422,600
|
|
|
7/22/2025
|
-0.20 / -1.75%
|
11.45
|
11.50
|
11.25
|
11.25
|
11.34
|
11.25
|
920,900
|
|
|
7/21/2025
|
0.00 / 0.00%
|
11.55
|
11.85
|
11.40
|
11.45
|
11.56
|
11.45
|
1,506,400
|
|
|
7/18/2025
|
+0.45 / +4.09%
|
11.05
|
11.45
|
10.85
|
11.45
|
11.15
|
11.45
|
2,176,300
|
|
|
7/17/2025
|
-0.15 / -1.35%
|
11.35
|
11.35
|
10.90
|
11.00
|
11.11
|
11.00
|
1,052,300
|
|
|
7/16/2025
|
+0.35 / +3.24%
|
10.80
|
11.20
|
10.75
|
11.15
|
11.01
|
11.15
|
1,078,000
|
|
|
7/15/2025
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.83
|
10.80
|
1,404,800
|
|
|
7/14/2025
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.45
|
10.60
|
10.53
|
10.60
|
848,900
|
|
|
7/11/2025
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.50
|
10.50
|
10.57
|
10.50
|
342,300
|
|
|
7/10/2025
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.65
|
10.60
|
414,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|