|
Closing price on 8/22/2024
|
|
Open |
10.95 |
High |
11.35 |
Low |
10.65 |
Volume |
1,916,700 |
Split-adjusted Price |
10.80 |
|
|
TTA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2024
|
-0.10 / -0.92%
|
10.95
|
11.35
|
10.65
|
10.80
|
10.93
|
10.80
|
1,916,700
|
|
8/21/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.65
|
10.90
|
10.78
|
10.90
|
794,200
|
|
8/20/2024
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.65
|
10.80
|
10.75
|
10.80
|
926,200
|
|
8/19/2024
|
+0.35 / +3.33%
|
10.40
|
11.00
|
10.40
|
10.85
|
10.82
|
10.85
|
1,816,700
|
|
8/16/2024
|
+0.20 / +1.94%
|
10.25
|
10.55
|
10.25
|
10.50
|
10.44
|
10.50
|
806,400
|
|
8/15/2024
|
+0.20 / +1.98%
|
10.25
|
10.45
|
10.10
|
10.30
|
10.30
|
10.30
|
579,600
|
|
8/14/2024
|
-0.35 / -3.35%
|
10.45
|
10.45
|
10.00
|
10.10
|
10.09
|
10.10
|
1,798,600
|
|
8/13/2024
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.10
|
10.45
|
10.27
|
10.45
|
1,184,200
|
|
8/12/2024
|
+0.05 / +0.48%
|
10.50
|
10.65
|
10.40
|
10.55
|
10.51
|
10.55
|
569,100
|
|
8/9/2024
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.20
|
10.50
|
10.40
|
10.50
|
466,200
|
|
8/8/2024
|
+0.15 / +1.46%
|
10.25
|
10.60
|
10.00
|
10.45
|
10.33
|
10.45
|
906,600
|
|
8/7/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.05
|
10.30
|
10.17
|
10.30
|
303,600
|
|
8/6/2024
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.14
|
10.30
|
635,700
|
|
8/5/2024
|
-0.40 / -3.85%
|
10.10
|
10.40
|
9.90
|
10.00
|
10.13
|
10.00
|
1,244,200
|
|
8/2/2024
|
+0.30 / +2.97%
|
10.05
|
10.40
|
10.00
|
10.40
|
10.17
|
10.40
|
1,172,300
|
|
8/1/2024
|
-0.45 / -4.27%
|
10.65
|
10.65
|
9.99
|
10.10
|
10.18
|
10.10
|
1,288,500
|
|
7/31/2024
|
-0.30 / -2.76%
|
10.85
|
10.85
|
10.45
|
10.55
|
10.65
|
10.55
|
501,400
|
|
7/30/2024
|
+0.10 / +0.93%
|
10.75
|
11.00
|
10.50
|
10.85
|
10.79
|
10.85
|
1,002,700
|
|
7/29/2024
|
-0.05 / -0.46%
|
10.70
|
10.90
|
10.60
|
10.75
|
10.68
|
10.75
|
507,700
|
|
7/26/2024
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.55
|
10.80
|
10.79
|
10.80
|
904,600
|
|
7/25/2024
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.69
|
10.70
|
1,518,800
|
|
7/24/2024
|
+0.20 / +2.04%
|
9.70
|
10.10
|
9.62
|
10.00
|
9.83
|
10.00
|
554,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|