|
|
Closing price on 8/30/2021
|
|
| Open |
14.50 |
| High |
15.30 |
| Low |
14.35 |
| Volume |
2,765,700 |
| Split-adjusted Price |
13.12 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2021
|
+1.00 / +6.99%
|
14.50
|
15.30
|
14.35
|
15.30
|
15.01
|
13.12
|
2,765,700
|
|
|
8/27/2021
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.55
|
14.30
|
14.02
|
12.26
|
1,536,500
|
|
|
8/26/2021
|
+0.15 / +1.11%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.69
|
11.75
|
1,042,700
|
|
|
8/25/2021
|
-0.05 / -0.37%
|
13.55
|
13.90
|
13.40
|
13.55
|
13.61
|
11.62
|
732,100
|
|
|
8/24/2021
|
+0.30 / +2.26%
|
13.50
|
13.70
|
13.30
|
13.60
|
13.50
|
11.66
|
659,800
|
|
|
8/23/2021
|
-0.50 / -3.62%
|
13.75
|
13.80
|
13.30
|
13.30
|
13.48
|
11.40
|
821,300
|
|
|
8/20/2021
|
-0.15 / -1.08%
|
13.90
|
14.35
|
13.20
|
13.80
|
13.92
|
11.83
|
1,425,100
|
|
|
8/19/2021
|
-0.25 / -1.76%
|
14.00
|
14.20
|
13.70
|
13.95
|
13.89
|
11.96
|
566,700
|
|
|
8/18/2021
|
-0.45 / -3.07%
|
14.40
|
14.65
|
14.20
|
14.20
|
14.36
|
12.17
|
1,048,900
|
|
|
8/17/2021
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.20
|
14.65
|
14.47
|
12.56
|
1,454,500
|
|
|
8/16/2021
|
+0.50 / +3.52%
|
14.25
|
14.85
|
14.20
|
14.70
|
14.56
|
12.60
|
2,440,300
|
|
|
8/13/2021
|
+0.35 / +2.53%
|
13.85
|
14.40
|
13.70
|
14.20
|
14.09
|
12.17
|
1,782,400
|
|
|
8/12/2021
|
+0.35 / +2.59%
|
13.50
|
14.00
|
13.35
|
13.85
|
13.73
|
11.87
|
1,340,900
|
|
|
8/11/2021
|
0.00 / 0.00%
|
13.40
|
13.55
|
13.35
|
13.50
|
13.44
|
11.57
|
490,100
|
|
|
8/10/2021
|
-0.05 / -0.37%
|
13.55
|
13.80
|
13.40
|
13.50
|
13.60
|
11.57
|
517,000
|
|
|
8/9/2021
|
0.00 / 0.00%
|
13.45
|
13.55
|
13.25
|
13.55
|
13.34
|
11.62
|
1,050,000
|
|
|
8/6/2021
|
+0.05 / +0.37%
|
13.30
|
13.60
|
13.25
|
13.55
|
13.41
|
11.62
|
461,900
|
|
|
8/5/2021
|
+0.25 / +1.89%
|
13.65
|
13.65
|
13.35
|
13.50
|
13.46
|
11.57
|
432,900
|
|
|
8/4/2021
|
+0.50 / +3.62%
|
14.00
|
14.30
|
13.80
|
14.30
|
13.92
|
11.35
|
829,100
|
|
|
8/3/2021
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.60
|
13.80
|
13.87
|
10.95
|
1,476,100
|
|
|
8/2/2021
|
-0.15 / -1.08%
|
13.85
|
14.10
|
13.75
|
13.75
|
13.89
|
10.92
|
1,490,700
|
|
|
7/30/2021
|
-0.25 / -1.77%
|
14.00
|
14.25
|
13.70
|
13.90
|
14.03
|
11.03
|
652,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|