|
Closing price on 1/28/2019
|
|
| Open |
23.40 |
| High |
24.00 |
| Low |
23.40 |
| Volume |
455,700 |
| Split-adjusted Price |
21.73 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
+0.45 / +1.92%
|
23.40
|
24.00
|
23.40
|
23.90
|
23.83
|
21.73
|
455,700
|
|
|
1/25/2019
|
+0.70 / +3.08%
|
22.70
|
23.45
|
22.70
|
23.45
|
23.18
|
21.32
|
555,830
|
|
|
1/24/2019
|
+0.30 / +1.34%
|
22.40
|
22.75
|
22.30
|
22.75
|
22.60
|
20.68
|
448,720
|
|
|
1/23/2019
|
-0.40 / -1.75%
|
22.85
|
22.95
|
22.45
|
22.45
|
22.54
|
20.41
|
514,680
|
|
|
1/22/2019
|
-0.50 / -2.14%
|
23.35
|
23.55
|
22.85
|
22.85
|
23.12
|
20.77
|
347,720
|
|
|
1/21/2019
|
+0.35 / +1.52%
|
23.00
|
23.45
|
22.95
|
23.35
|
23.30
|
21.23
|
263,210
|
|
|
1/18/2019
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.57
|
20.91
|
427,920
|
|
|
1/17/2019
|
0.00 / 0.00%
|
21.95
|
22.00
|
21.80
|
22.00
|
21.96
|
20.00
|
164,400
|
|
|
1/16/2019
|
-0.10 / -0.45%
|
22.05
|
22.20
|
21.80
|
22.00
|
22.00
|
20.00
|
235,580
|
|
|
1/15/2019
|
+0.35 / +1.61%
|
21.75
|
22.10
|
21.65
|
22.10
|
21.82
|
20.09
|
347,820
|
|
|
1/14/2019
|
+0.20 / +0.93%
|
21.45
|
21.75
|
21.40
|
21.75
|
21.58
|
19.77
|
484,060
|
|
|
1/11/2019
|
+0.50 / +2.38%
|
21.15
|
21.55
|
21.00
|
21.55
|
21.38
|
19.59
|
288,820
|
|
|
1/10/2019
|
-0.15 / -0.71%
|
21.30
|
21.35
|
21.05
|
21.05
|
21.08
|
19.14
|
440,930
|
|
|
1/9/2019
|
+0.40 / +1.92%
|
20.70
|
21.20
|
20.70
|
21.20
|
20.97
|
19.27
|
508,230
|
|
|
1/8/2019
|
0.00 / 0.00%
|
20.75
|
20.80
|
20.55
|
20.80
|
20.65
|
18.91
|
443,900
|
|
|
1/7/2019
|
-0.35 / -1.65%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.93
|
18.91
|
213,670
|
|
|
1/4/2019
|
+0.05 / +0.24%
|
20.90
|
21.15
|
20.55
|
21.15
|
20.99
|
19.23
|
435,460
|
|
|
1/3/2019
|
-0.70 / -3.21%
|
21.70
|
21.80
|
21.00
|
21.10
|
21.44
|
19.18
|
170,690
|
|
|
1/2/2019
|
-0.20 / -0.91%
|
22.00
|
22.20
|
21.70
|
21.80
|
22.01
|
19.82
|
326,650
|
|
|
12/28/2018
|
0.00 / 0.00%
|
21.55
|
22.25
|
21.55
|
22.00
|
21.96
|
20.00
|
457,440
|
|
|
12/27/2018
|
+0.55 / +2.56%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.82
|
20.00
|
590,250
|
|
|
12/26/2018
|
+0.35 / +1.66%
|
21.10
|
21.45
|
21.00
|
21.45
|
21.23
|
19.50
|
688,730
|
|
|
12/25/2018
|
-0.05 / -0.24%
|
21.00
|
21.15
|
20.75
|
21.10
|
20.97
|
19.18
|
398,050
|
|
|
12/24/2018
|
+0.30 / +1.44%
|
20.70
|
21.15
|
20.60
|
21.15
|
20.91
|
19.23
|
218,260
|
|
|
12/21/2018
|
+0.20 / +0.97%
|
20.55
|
20.85
|
20.25
|
20.85
|
20.48
|
18.95
|
423,520
|
|
|
12/20/2018
|
-0.10 / -0.48%
|
20.75
|
20.80
|
20.45
|
20.65
|
20.61
|
18.77
|
165,760
|
|
|
12/19/2018
|
-0.45 / -2.12%
|
21.20
|
21.25
|
20.70
|
20.75
|
20.96
|
18.86
|
168,230
|
|
|
12/18/2018
|
-0.35 / -1.62%
|
21.45
|
21.55
|
21.10
|
21.20
|
21.34
|
19.27
|
447,680
|
|
|
12/17/2018
|
-0.25 / -1.15%
|
21.80
|
21.80
|
21.50
|
21.55
|
21.63
|
19.59
|
228,610
|
|
|
12/14/2018
|
-0.35 / -1.58%
|
22.10
|
22.10
|
21.80
|
21.80
|
21.88
|
19.82
|
187,580
|
|
|