|
Closing price on 1/20/2017
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
249,600 |
| Split-adjusted Price |
5.49 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.28
|
5.49
|
249,600
|
|
|
1/19/2017
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.34
|
5.56
|
414,800
|
|
|
1/18/2017
|
+0.20 / +2.82%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.30
|
5.49
|
364,936
|
|
|
1/17/2017
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.98
|
5.34
|
297,700
|
|
|
1/16/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.87
|
5.11
|
164,000
|
|
|
1/13/2017
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.60
|
5.11
|
533,300
|
|
|
1/12/2017
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.73
|
4.96
|
324,100
|
|
|
1/11/2017
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.62
|
4.96
|
296,600
|
|
|
1/10/2017
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.63
|
4.88
|
360,500
|
|
|
1/9/2017
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.61
|
5.03
|
366,000
|
|
|
1/6/2017
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.49
|
4.96
|
200,900
|
|
|
1/5/2017
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.50
|
4.81
|
226,500
|
|
|
1/4/2017
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.57
|
4.88
|
252,200
|
|
|
1/3/2017
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.48
|
4.81
|
286,425
|
|
|
12/30/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.33
|
4.73
|
285,700
|
|
|
12/29/2016
|
-0.10 / -1.54%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.50
|
4.81
|
226,000
|
|
|
12/28/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
4.88
|
240,500
|
|
|
12/27/2016
|
+0.10 / +1.56%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.55
|
4.88
|
259,200
|
|
|
12/26/2016
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.30
|
4.81
|
135,300
|
|
|
12/23/2016
|
+0.10 / +1.61%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.22
|
4.73
|
106,300
|
|
|
12/22/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
4.66
|
117,100
|
|
|
12/21/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
4.58
|
72,800
|
|
|
12/20/2016
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.13
|
4.51
|
154,400
|
|
|
12/19/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.12
|
4.66
|
183,800
|
|
|
12/16/2016
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.19
|
4.73
|
186,500
|
|
|
12/15/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.24
|
4.66
|
113,600
|
|
|
12/14/2016
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.08
|
4.73
|
155,400
|
|
|
12/13/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.10
|
4.66
|
202,400
|
|
|
12/12/2016
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.23
|
4.66
|
192,600
|
|
|
12/9/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
4.73
|
211,600
|
|
|