|
Closing price on 10/12/2018
|
|
| Open |
20.10 |
| High |
20.35 |
| Low |
20.10 |
| Volume |
505,500 |
| Split-adjusted Price |
18.41 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2018
|
0.00 / 0.00%
|
20.10
|
20.35
|
20.10
|
20.25
|
20.25
|
18.41
|
505,500
|
|
|
10/11/2018
|
-0.40 / -1.94%
|
20.65
|
20.65
|
20.20
|
20.25
|
20.31
|
18.41
|
278,650
|
|
|
10/10/2018
|
-0.10 / -0.48%
|
20.55
|
20.70
|
20.55
|
20.65
|
20.62
|
18.77
|
347,850
|
|
|
10/9/2018
|
+0.30 / +1.47%
|
20.35
|
20.75
|
20.35
|
20.75
|
20.63
|
18.86
|
1,259,700
|
|
|
10/8/2018
|
-0.25 / -1.21%
|
20.70
|
20.70
|
20.40
|
20.45
|
20.50
|
18.59
|
361,400
|
|
|
10/5/2018
|
-0.15 / -0.72%
|
20.85
|
20.95
|
20.60
|
20.70
|
20.81
|
18.82
|
191,340
|
|
|
10/4/2018
|
-0.35 / -1.65%
|
21.15
|
21.15
|
20.65
|
20.85
|
20.85
|
18.95
|
241,780
|
|
|
10/3/2018
|
-0.60 / -2.75%
|
21.80
|
21.85
|
21.20
|
21.20
|
21.47
|
19.27
|
240,480
|
|
|
10/2/2018
|
-0.05 / -0.23%
|
21.85
|
21.90
|
21.75
|
21.80
|
21.81
|
19.82
|
157,390
|
|
|
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
|
|
|