|
Closing price on 1/3/2017
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
286,425 |
| Split-adjusted Price |
4.81 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2016
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.21
|
4.73
|
216,400
|
|
|
12/7/2016
|
-0.10 / -1.61%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.14
|
4.58
|
213,100
|
|
|
12/6/2016
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.30
|
4.66
|
275,600
|
|
|
12/5/2016
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
4.81
|
203,700
|
|
|
12/2/2016
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.52
|
5.03
|
282,100
|
|
|
12/1/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.10
|
6.60
|
6.44
|
4.96
|
216,100
|
|
|
11/30/2016
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.52
|
4.88
|
263,700
|
|
|
11/29/2016
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.20
|
4.73
|
226,300
|
|
|
11/28/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
4.58
|
170,200
|
|
|
11/25/2016
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.00
|
6.10
|
6.25
|
4.58
|
173,800
|
|
|
11/24/2016
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.41
|
4.81
|
211,700
|
|
|
11/23/2016
|
+0.50 / +8.20%
|
6.10
|
6.70
|
6.10
|
6.60
|
6.31
|
4.96
|
285,800
|
|
|
11/22/2016
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.80
|
6.10
|
5.93
|
4.58
|
223,375
|
|
|