|
Closing price on 9/27/2024
|
|
Open |
9.93 |
High |
10.25 |
Low |
9.93 |
Volume |
281,100 |
Split-adjusted Price |
9.98 |
|
|
TTA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2024
|
-0.01 / -0.10%
|
9.93
|
10.25
|
9.93
|
9.98
|
10.03
|
9.98
|
281,100
|
|
9/26/2024
|
+0.09 / +0.91%
|
9.91
|
10.05
|
9.91
|
9.99
|
9.99
|
9.99
|
297,400
|
|
9/25/2024
|
0.00 / 0.00%
|
9.98
|
10.05
|
9.80
|
9.90
|
9.89
|
9.90
|
435,500
|
|
9/24/2024
|
+0.08 / +0.81%
|
9.92
|
9.95
|
9.78
|
9.90
|
9.86
|
9.90
|
238,000
|
|
9/23/2024
|
-0.08 / -0.81%
|
9.85
|
9.94
|
9.81
|
9.82
|
9.85
|
9.82
|
393,400
|
|
9/20/2024
|
-0.07 / -0.70%
|
9.99
|
10.10
|
9.85
|
9.90
|
9.97
|
9.90
|
368,800
|
|
9/19/2024
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.92
|
9.97
|
10.18
|
9.97
|
991,000
|
|
9/18/2024
|
-0.01 / -0.10%
|
9.97
|
10.10
|
9.82
|
9.97
|
9.95
|
9.97
|
579,000
|
|
9/17/2024
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.70
|
9.98
|
9.81
|
9.98
|
609,800
|
|
9/16/2024
|
-0.42 / -4.12%
|
10.20
|
10.20
|
9.66
|
9.78
|
9.87
|
9.78
|
2,054,100
|
|
9/13/2024
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.18
|
10.20
|
372,300
|
|
9/12/2024
|
+0.10 / +0.99%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.16
|
10.20
|
362,100
|
|
9/11/2024
|
+0.05 / +0.50%
|
10.00
|
10.20
|
9.95
|
10.10
|
10.02
|
10.10
|
455,000
|
|
9/10/2024
|
-0.75 / -6.94%
|
10.85
|
10.85
|
10.05
|
10.05
|
10.34
|
10.05
|
3,646,400
|
|
9/9/2024
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.88
|
10.80
|
469,200
|
|
9/6/2024
|
-0.15 / -1.36%
|
11.00
|
11.25
|
10.90
|
10.90
|
11.06
|
10.90
|
840,100
|
|
9/5/2024
|
+0.15 / +1.38%
|
10.90
|
11.35
|
10.90
|
11.05
|
11.16
|
11.05
|
1,737,900
|
|
9/4/2024
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.70
|
10.90
|
10.77
|
10.90
|
426,200
|
|
8/30/2024
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.75
|
10.85
|
10.82
|
10.85
|
312,600
|
|
8/29/2024
|
+0.15 / +1.39%
|
11.00
|
11.05
|
10.70
|
10.95
|
10.89
|
10.95
|
658,000
|
|
8/28/2024
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.70
|
10.80
|
10.80
|
10.80
|
328,000
|
|
8/27/2024
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.65
|
10.80
|
10.72
|
10.80
|
506,100
|
|
8/26/2024
|
-0.15 / -1.37%
|
11.00
|
11.00
|
10.65
|
10.80
|
10.78
|
10.80
|
517,000
|
|
8/23/2024
|
+0.15 / +1.39%
|
11.00
|
11.00
|
10.60
|
10.95
|
10.71
|
10.95
|
1,223,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|