|
Closing price on 10/1/2018
|
|
| Open |
21.85 |
| High |
22.05 |
| Low |
21.80 |
| Volume |
432,890 |
| Split-adjusted Price |
19.86 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
0.00 / 0.00%
|
21.85
|
22.05
|
21.80
|
21.85
|
21.92
|
19.86
|
432,890
|
|
|
9/28/2018
|
+0.20 / +0.92%
|
21.65
|
21.85
|
21.60
|
21.85
|
21.71
|
19.86
|
307,630
|
|
|
9/27/2018
|
-0.45 / -2.04%
|
22.05
|
22.05
|
21.60
|
21.65
|
21.75
|
19.68
|
319,880
|
|
|
9/26/2018
|
-0.35 / -1.56%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.18
|
20.09
|
187,410
|
|
|
9/25/2018
|
-0.55 / -2.39%
|
23.00
|
23.00
|
22.45
|
22.45
|
22.74
|
20.41
|
200,100
|
|
|
9/24/2018
|
0.00 / 0.00%
|
23.00
|
23.25
|
22.90
|
23.00
|
23.15
|
20.91
|
425,000
|
|
|
9/21/2018
|
0.00 / 0.00%
|
23.00
|
23.15
|
23.00
|
23.00
|
23.04
|
20.91
|
760,900
|
|
|
9/20/2018
|
+0.05 / +0.22%
|
22.85
|
23.00
|
22.85
|
23.00
|
22.95
|
20.91
|
191,630
|
|
|
9/19/2018
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.95
|
22.95
|
23.02
|
20.86
|
228,360
|
|
|
9/18/2018
|
-0.25 / -1.08%
|
23.25
|
23.25
|
22.95
|
23.00
|
23.12
|
20.91
|
351,210
|
|
|
9/17/2018
|
-0.20 / -0.85%
|
23.50
|
23.65
|
23.25
|
23.25
|
23.49
|
21.14
|
389,870
|
|
|
9/14/2018
|
+0.25 / +1.08%
|
23.20
|
23.45
|
23.20
|
23.45
|
23.27
|
21.32
|
277,170
|
|
|
9/13/2018
|
-0.20 / -0.85%
|
23.30
|
23.45
|
23.15
|
23.20
|
23.37
|
21.09
|
203,590
|
|
|
9/12/2018
|
-0.35 / -1.47%
|
23.75
|
23.80
|
23.40
|
23.40
|
23.58
|
21.27
|
588,240
|
|
|
9/11/2018
|
-0.35 / -1.45%
|
24.10
|
24.10
|
23.70
|
23.75
|
23.78
|
21.59
|
207,150
|
|
|
9/10/2018
|
+0.35 / +1.47%
|
23.75
|
24.20
|
23.65
|
24.10
|
24.06
|
21.91
|
2,427,470
|
|
|
9/7/2018
|
+0.60 / +2.59%
|
23.10
|
23.80
|
23.10
|
23.75
|
23.52
|
21.59
|
483,990
|
|
|
9/6/2018
|
+0.35 / +1.54%
|
22.80
|
23.25
|
22.80
|
23.15
|
23.06
|
21.05
|
307,100
|
|
|
9/5/2018
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.86
|
20.73
|
207,870
|
|
|
9/4/2018
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.95
|
23.00
|
23.04
|
20.91
|
314,750
|
|
|
8/31/2018
|
+0.35 / +1.54%
|
22.75
|
23.10
|
22.70
|
23.10
|
23.00
|
21.00
|
384,710
|
|
|
8/30/2018
|
+0.40 / +1.79%
|
22.30
|
22.85
|
22.15
|
22.75
|
22.39
|
20.68
|
468,590
|
|
|
8/29/2018
|
-0.35 / -1.54%
|
22.60
|
22.65
|
22.30
|
22.35
|
22.51
|
20.32
|
244,380
|
|
|
8/28/2018
|
-0.30 / -1.30%
|
22.95
|
22.95
|
22.70
|
22.70
|
22.78
|
20.64
|
2,255,130
|
|
|
8/27/2018
|
-0.80 / -3.36%
|
23.80
|
23.85
|
22.90
|
23.00
|
23.36
|
20.91
|
531,440
|
|
|
8/24/2018
|
+0.20 / +0.85%
|
23.60
|
23.95
|
23.50
|
23.80
|
23.83
|
21.64
|
422,340
|
|
|
8/23/2018
|
0.00 / 0.00%
|
23.50
|
23.75
|
23.50
|
23.60
|
23.62
|
21.45
|
242,590
|
|
|
8/22/2018
|
-0.65 / -2.68%
|
24.25
|
24.30
|
23.10
|
23.60
|
23.63
|
21.45
|
394,430
|
|
|
8/21/2018
|
+0.45 / +1.89%
|
23.75
|
24.25
|
23.70
|
24.25
|
23.96
|
22.05
|
539,450
|
|
|
8/20/2018
|
+0.10 / +0.42%
|
23.70
|
23.95
|
23.55
|
23.80
|
23.79
|
21.64
|
423,400
|
|
|