|
Closing price on 1/30/2018
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
481,400 |
| Split-adjusted Price |
9.81 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.70
|
11.90
|
11.87
|
9.81
|
481,400
|
|
|
1/29/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.83
|
9.89
|
248,122
|
|
|
1/26/2018
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.11
|
9.97
|
395,600
|
|
|
1/25/2018
|
-0.20 / -1.63%
|
12.30
|
12.40
|
11.90
|
12.10
|
12.02
|
9.97
|
433,230
|
|
|
1/24/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.04
|
10.14
|
668,500
|
|
|
1/23/2018
|
-0.20 / -1.60%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.45
|
10.14
|
594,257
|
|
|
1/22/2018
|
+0.30 / +2.46%
|
12.20
|
12.80
|
12.20
|
12.50
|
12.50
|
10.30
|
968,720
|
|
|
1/19/2018
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.03
|
10.05
|
926,500
|
|
|
1/18/2018
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
9.73
|
733,500
|
|
|
1/17/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.70
|
9.73
|
776,157
|
|
|
1/16/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
9.73
|
618,300
|
|
|
1/15/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
9.73
|
861,900
|
|
|
1/12/2018
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.64
|
9.73
|
601,400
|
|
|
1/11/2018
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.44
|
9.48
|
722,133
|
|
|
1/10/2018
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.57
|
9.48
|
328,300
|
|
|
1/9/2018
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.82
|
9.73
|
352,300
|
|
|
1/8/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
9.81
|
585,210
|
|
|
1/5/2018
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.88
|
9.81
|
811,400
|
|
|
1/4/2018
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.86
|
9.81
|
666,700
|
|
|
1/3/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
9.73
|
365,600
|
|
|
1/2/2018
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.83
|
9.73
|
324,000
|
|
|
12/29/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.77
|
9.73
|
334,200
|
|
|
12/28/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
9.73
|
267,600
|
|
|
12/27/2017
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.68
|
9.73
|
533,800
|
|
|
12/26/2017
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.77
|
9.64
|
319,800
|
|
|
12/25/2017
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
12.00
|
9.81
|
388,100
|
|
|
12/22/2017
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.60
|
12.00
|
11.83
|
9.89
|
381,200
|
|
|
12/21/2017
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.60
|
11.90
|
11.87
|
9.81
|
667,300
|
|
|
12/20/2017
|
+0.20 / +1.71%
|
11.60
|
12.00
|
11.40
|
11.90
|
11.79
|
9.81
|
818,900
|
|
|
12/19/2017
|
-0.30 / -2.50%
|
10.80
|
11.80
|
10.80
|
11.70
|
11.43
|
9.64
|
410,410
|
|
|