|
Closing price on 1/14/2021
|
|
| Open |
6.45 |
| High |
6.85 |
| Low |
6.33 |
| Volume |
3,150,200 |
| Split-adjusted Price |
6.80 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2021
|
+0.35 / +5.43%
|
6.45
|
6.85
|
6.33
|
6.80
|
6.57
|
6.80
|
3,150,200
|
|
|
1/13/2021
|
-0.15 / -2.27%
|
6.76
|
6.76
|
6.40
|
6.45
|
6.63
|
6.45
|
1,637,400
|
|
|
1/12/2021
|
+0.20 / +3.13%
|
6.25
|
6.70
|
6.24
|
6.60
|
6.45
|
6.60
|
1,895,900
|
|
|
1/11/2021
|
-0.05 / -0.78%
|
6.45
|
6.45
|
6.24
|
6.40
|
6.45
|
6.40
|
1,245,000
|
|
|
1/8/2021
|
+0.03 / +0.47%
|
6.47
|
6.75
|
6.34
|
6.45
|
6.54
|
6.45
|
1,121,600
|
|
|
1/7/2021
|
+0.42 / +7.00%
|
6.09
|
6.42
|
6.01
|
6.42
|
6.42
|
6.42
|
3,410,000
|
|
|
1/6/2021
|
+0.16 / +2.74%
|
5.80
|
6.20
|
5.77
|
6.00
|
5.91
|
6.00
|
1,776,800
|
|
|
1/5/2021
|
-0.01 / -0.17%
|
5.90
|
5.92
|
5.80
|
5.84
|
5.85
|
5.84
|
729,800
|
|
|
1/4/2021
|
+0.11 / +1.92%
|
5.79
|
6.04
|
5.79
|
5.85
|
5.89
|
5.85
|
1,175,200
|
|
|
12/31/2020
|
-0.11 / -1.88%
|
5.80
|
5.95
|
5.62
|
5.74
|
5.76
|
5.74
|
1,896,700
|
|
|
12/30/2020
|
+0.05 / +0.86%
|
5.80
|
6.19
|
5.80
|
5.85
|
6.08
|
5.85
|
2,348,580
|
|
|
12/29/2020
|
+0.24 / +4.32%
|
5.60
|
5.88
|
5.53
|
5.80
|
5.77
|
5.80
|
1,612,740
|
|
|
12/28/2020
|
+0.28 / +5.30%
|
5.45
|
5.56
|
5.28
|
5.56
|
5.41
|
5.56
|
1,736,940
|
|
|
12/25/2020
|
+0.16 / +3.13%
|
4.81
|
5.33
|
4.81
|
5.28
|
4.96
|
5.28
|
2,627,300
|
|
|
12/24/2020
|
-0.18 / -3.40%
|
5.39
|
5.39
|
4.93
|
5.12
|
5.09
|
5.12
|
1,599,610
|
|
|
12/23/2020
|
+0.05 / +0.95%
|
5.25
|
5.50
|
5.18
|
5.30
|
5.33
|
5.30
|
1,602,830
|
|
|
12/22/2020
|
+0.28 / +5.63%
|
4.90
|
5.30
|
4.84
|
5.25
|
5.08
|
5.25
|
1,567,640
|
|
|
12/21/2020
|
+0.03 / +0.61%
|
4.94
|
5.23
|
4.90
|
4.97
|
5.03
|
4.97
|
994,990
|
|
|
12/18/2020
|
+0.32 / +6.93%
|
4.68
|
4.94
|
4.68
|
4.94
|
4.84
|
4.94
|
4,086,530
|
|
|
12/17/2020
|
+0.12 / +2.67%
|
4.50
|
4.70
|
4.50
|
4.62
|
4.59
|
4.62
|
1,210,910
|
|
|
12/16/2020
|
0.00 / 0.00%
|
4.50
|
4.55
|
4.50
|
4.50
|
4.51
|
4.50
|
879,640
|
|
|
12/15/2020
|
+0.14 / +3.21%
|
4.35
|
4.62
|
4.31
|
4.50
|
4.42
|
4.50
|
1,784,220
|
|
|
12/14/2020
|
+0.02 / +0.46%
|
4.34
|
4.36
|
4.30
|
4.36
|
4.32
|
4.36
|
897,360
|
|
|
12/11/2020
|
0.00 / 0.00%
|
4.34
|
4.40
|
4.33
|
4.34
|
4.37
|
4.34
|
572,090
|
|
|
12/10/2020
|
-0.04 / -0.91%
|
4.38
|
4.38
|
4.33
|
4.34
|
4.36
|
4.34
|
402,210
|
|
|
12/9/2020
|
-0.03 / -0.68%
|
4.40
|
4.44
|
4.35
|
4.38
|
4.38
|
4.38
|
339,740
|
|
|
12/8/2020
|
0.00 / 0.00%
|
4.41
|
4.45
|
4.38
|
4.41
|
4.42
|
4.41
|
470,110
|
|
|
12/7/2020
|
+0.07 / +1.61%
|
4.30
|
4.54
|
4.30
|
4.41
|
4.43
|
4.41
|
332,710
|
|
|
12/4/2020
|
-0.04 / -0.91%
|
4.38
|
4.40
|
4.30
|
4.34
|
4.34
|
4.34
|
380,780
|
|
|
12/3/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.38
|
4.34
|
4.38
|
454,300
|
|
|
|