|
Closing price on 1/4/2023
|
|
| Open |
4.35 |
| High |
4.50 |
| Low |
4.20 |
| Volume |
403,000 |
| Split-adjusted Price |
4.25 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
-0.09 / -2.07%
|
4.35
|
4.50
|
4.20
|
4.25
|
4.29
|
4.25
|
403,000
|
|
|
1/3/2023
|
+0.28 / +6.90%
|
4.22
|
4.34
|
4.05
|
4.34
|
4.28
|
4.34
|
941,700
|
|
|
12/30/2022
|
+0.26 / +6.84%
|
3.99
|
4.06
|
3.80
|
4.06
|
4.03
|
4.06
|
1,176,900
|
|
|
12/29/2022
|
+0.24 / +6.74%
|
3.61
|
3.80
|
3.61
|
3.80
|
3.79
|
3.80
|
756,600
|
|
|
12/28/2022
|
+0.23 / +6.91%
|
3.50
|
3.56
|
3.40
|
3.56
|
3.54
|
3.56
|
317,800
|
|
|
12/27/2022
|
+0.03 / +0.91%
|
3.11
|
3.49
|
3.11
|
3.33
|
3.29
|
3.33
|
327,100
|
|
|
12/26/2022
|
-0.21 / -5.98%
|
3.40
|
3.59
|
3.30
|
3.30
|
3.38
|
3.30
|
405,400
|
|
|
12/23/2022
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.50
|
3.51
|
3.58
|
3.51
|
173,600
|
|
|
12/22/2022
|
-0.08 / -2.23%
|
3.48
|
3.83
|
3.35
|
3.51
|
3.52
|
3.51
|
691,900
|
|
|
12/21/2022
|
-0.26 / -6.75%
|
3.59
|
3.80
|
3.59
|
3.59
|
3.61
|
3.59
|
1,120,600
|
|
|
12/20/2022
|
-0.28 / -6.78%
|
3.88
|
4.13
|
3.85
|
3.85
|
3.87
|
3.85
|
847,800
|
|
|
12/19/2022
|
-0.02 / -0.48%
|
4.25
|
4.44
|
3.91
|
4.13
|
4.21
|
4.13
|
1,156,700
|
|
|
12/16/2022
|
+0.26 / +6.68%
|
4.05
|
4.16
|
4.05
|
4.15
|
4.13
|
4.15
|
2,373,700
|
|
|
12/15/2022
|
+0.25 / +6.87%
|
3.80
|
3.89
|
3.75
|
3.89
|
3.88
|
3.89
|
951,800
|
|
|
12/14/2022
|
+0.23 / +6.74%
|
3.42
|
3.64
|
3.42
|
3.64
|
3.63
|
3.64
|
884,800
|
|
|
12/13/2022
|
+0.20 / +6.23%
|
3.20
|
3.43
|
3.17
|
3.41
|
3.26
|
3.41
|
268,700
|
|
|
12/12/2022
|
-0.19 / -5.59%
|
3.56
|
3.56
|
3.21
|
3.21
|
3.33
|
3.21
|
200,600
|
|
|
12/9/2022
|
+0.03 / +0.89%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.34
|
3.40
|
127,900
|
|
|
12/8/2022
|
+0.11 / +3.37%
|
3.32
|
3.48
|
3.06
|
3.37
|
3.39
|
3.37
|
398,400
|
|
|
12/7/2022
|
-0.24 / -6.86%
|
3.60
|
3.60
|
3.26
|
3.26
|
3.31
|
3.26
|
462,600
|
|
|
12/6/2022
|
+0.01 / +0.29%
|
3.60
|
3.73
|
3.46
|
3.50
|
3.70
|
3.50
|
1,833,000
|
|
|
12/5/2022
|
+0.22 / +6.73%
|
3.38
|
3.49
|
3.27
|
3.49
|
3.42
|
3.49
|
629,300
|
|
|
12/2/2022
|
+0.08 / +2.51%
|
2.98
|
3.30
|
2.98
|
3.27
|
3.17
|
3.27
|
532,000
|
|
|
12/1/2022
|
+0.20 / +6.69%
|
3.08
|
3.19
|
3.07
|
3.19
|
3.17
|
3.19
|
963,200
|
|
|
11/30/2022
|
+0.02 / +0.67%
|
3.00
|
3.10
|
2.95
|
2.99
|
3.00
|
2.99
|
352,200
|
|
|
11/29/2022
|
+0.19 / +6.83%
|
2.90
|
2.97
|
2.70
|
2.97
|
2.90
|
2.97
|
642,200
|
|
|
11/28/2022
|
+0.18 / +6.92%
|
2.71
|
2.78
|
2.61
|
2.78
|
2.77
|
2.78
|
609,900
|
|
|
11/25/2022
|
+0.11 / +4.42%
|
2.53
|
2.60
|
2.49
|
2.60
|
2.56
|
2.60
|
194,000
|
|
|
11/24/2022
|
-0.01 / -0.40%
|
2.53
|
2.53
|
2.40
|
2.49
|
2.47
|
2.49
|
69,500
|
|
|
11/23/2022
|
-0.10 / -3.85%
|
2.60
|
2.63
|
2.50
|
2.50
|
2.56
|
2.50
|
106,600
|
|
|