|
Closing price on 10/21/2022
|
|
| Open |
3.50 |
| High |
3.52 |
| Low |
3.27 |
| Volume |
277,000 |
| Split-adjusted Price |
3.27 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-0.24 / -6.84%
|
3.50
|
3.52
|
3.27
|
3.27
|
3.34
|
3.27
|
277,000
|
|
|
10/20/2022
|
-0.05 / -1.40%
|
3.56
|
3.56
|
3.47
|
3.51
|
3.51
|
3.51
|
80,700
|
|
|
10/19/2022
|
+0.05 / +1.42%
|
3.51
|
3.62
|
3.51
|
3.56
|
3.55
|
3.56
|
85,200
|
|
|
10/18/2022
|
+0.01 / +0.29%
|
3.50
|
3.66
|
3.50
|
3.51
|
3.52
|
3.51
|
259,800
|
|
|
10/17/2022
|
-0.06 / -1.69%
|
3.51
|
3.56
|
3.46
|
3.50
|
3.49
|
3.50
|
87,800
|
|
|
10/14/2022
|
+0.09 / +2.59%
|
3.55
|
3.65
|
3.50
|
3.56
|
3.55
|
3.56
|
159,500
|
|
|
10/13/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.45
|
3.47
|
3.49
|
3.47
|
113,800
|
|
|
10/12/2022
|
+0.06 / +1.76%
|
3.41
|
3.54
|
3.35
|
3.47
|
3.45
|
3.47
|
138,300
|
|
|
10/11/2022
|
-0.25 / -6.83%
|
3.71
|
3.74
|
3.41
|
3.41
|
3.43
|
3.41
|
191,400
|
|
|
10/10/2022
|
+0.06 / +1.67%
|
3.35
|
3.67
|
3.35
|
3.66
|
3.55
|
3.66
|
167,300
|
|
|
10/7/2022
|
-0.06 / -1.64%
|
3.63
|
3.70
|
3.41
|
3.60
|
3.49
|
3.60
|
367,400
|
|
|
10/6/2022
|
-0.12 / -3.17%
|
3.94
|
3.94
|
3.60
|
3.66
|
3.72
|
3.66
|
107,900
|
|
|
10/5/2022
|
+0.13 / +3.56%
|
3.84
|
3.84
|
3.65
|
3.78
|
3.78
|
3.78
|
116,500
|
|
|
10/4/2022
|
-0.24 / -6.17%
|
3.68
|
4.00
|
3.65
|
3.65
|
3.81
|
3.65
|
176,300
|
|
|
10/3/2022
|
-0.18 / -4.42%
|
4.07
|
4.07
|
3.79
|
3.89
|
3.90
|
3.89
|
136,600
|
|
|
9/30/2022
|
-0.19 / -4.46%
|
4.24
|
4.24
|
3.97
|
4.07
|
4.05
|
4.07
|
319,500
|
|
|
9/29/2022
|
+0.21 / +5.19%
|
4.13
|
4.33
|
4.05
|
4.26
|
4.16
|
4.26
|
290,300
|
|
|
9/28/2022
|
-0.28 / -6.47%
|
4.21
|
4.30
|
4.05
|
4.05
|
4.19
|
4.05
|
209,900
|
|
|
9/27/2022
|
-0.04 / -0.92%
|
4.40
|
4.40
|
4.30
|
4.33
|
4.36
|
4.33
|
98,300
|
|
|
9/26/2022
|
-0.23 / -5.00%
|
4.41
|
4.50
|
4.28
|
4.37
|
4.37
|
4.37
|
292,400
|
|
|
9/23/2022
|
-0.05 / -1.08%
|
4.65
|
4.80
|
4.56
|
4.60
|
4.65
|
4.60
|
142,900
|
|
|
9/22/2022
|
+0.10 / +2.20%
|
4.50
|
4.69
|
4.49
|
4.65
|
4.56
|
4.65
|
247,500
|
|
|
9/21/2022
|
+0.05 / +1.11%
|
4.50
|
4.55
|
4.45
|
4.55
|
4.48
|
4.55
|
124,200
|
|
|
9/20/2022
|
+0.02 / +0.45%
|
4.50
|
4.60
|
4.42
|
4.50
|
4.48
|
4.50
|
175,700
|
|
|
9/19/2022
|
-0.11 / -2.40%
|
4.59
|
4.61
|
4.47
|
4.48
|
4.51
|
4.48
|
320,800
|
|
|
9/16/2022
|
-0.14 / -2.96%
|
4.73
|
4.73
|
4.50
|
4.59
|
4.57
|
4.59
|
208,100
|
|
|
9/15/2022
|
-0.10 / -2.07%
|
4.80
|
4.84
|
4.52
|
4.73
|
4.73
|
4.73
|
196,900
|
|
|
9/14/2022
|
0.00 / 0.00%
|
4.81
|
4.90
|
4.62
|
4.83
|
4.80
|
4.83
|
162,100
|
|
|
9/13/2022
|
+0.06 / +1.26%
|
4.94
|
5.02
|
4.75
|
4.83
|
4.93
|
4.83
|
495,600
|
|
|
9/12/2022
|
+0.31 / +6.95%
|
4.48
|
4.77
|
4.48
|
4.77
|
4.67
|
4.77
|
175,200
|
|
|