|
Closing price on 10/23/2017
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
499,300 |
| Split-adjusted Price |
8.32 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
+0.10 / +1.00%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.05
|
8.32
|
499,300
|
|
|
10/20/2017
|
-0.20 / -1.96%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.12
|
8.24
|
404,121
|
|
|
10/19/2017
|
+0.50 / +5.15%
|
9.70
|
10.30
|
9.70
|
10.20
|
9.89
|
8.41
|
717,197
|
|
|
10/18/2017
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
7.99
|
291,000
|
|
|
10/17/2017
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.69
|
7.99
|
353,900
|
|
|
10/16/2017
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
7.99
|
443,300
|
|
|
10/13/2017
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.63
|
7.91
|
311,100
|
|
|
10/12/2017
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.62
|
7.99
|
2,558,351
|
|
|
10/11/2017
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.55
|
7.91
|
438,210
|
|
|
10/10/2017
|
+0.30 / +3.23%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.41
|
7.91
|
445,234
|
|
|
10/9/2017
|
+0.40 / +4.49%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.12
|
7.66
|
756,155
|
|
|
10/6/2017
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
7.34
|
719,640
|
|
|
10/5/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
7.25
|
674,800
|
|
|
10/4/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
7.25
|
619,234
|
|
|
10/3/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
7.25
|
447,100
|
|
|
10/2/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
7.25
|
374,384
|
|
|
9/29/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.71
|
7.25
|
237,780
|
|
|
9/28/2017
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.73
|
7.25
|
128,800
|
|
|
9/27/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
7.34
|
657,500
|
|
|
9/26/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
7.34
|
256,903
|
|
|
9/25/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.83
|
7.34
|
428,400
|
|
|
9/22/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.82
|
7.34
|
864,100
|
|
|
9/21/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.82
|
7.34
|
456,900
|
|
|
9/20/2017
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.83
|
7.34
|
362,710
|
|
|
9/19/2017
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.82
|
7.25
|
435,300
|
|
|
9/18/2017
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.83
|
7.42
|
692,400
|
|
|
9/15/2017
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.64
|
7.25
|
776,200
|
|
|
9/14/2017
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.41
|
7.17
|
715,307
|
|
|
9/13/2017
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.80
|
8.68
|
7.25
|
732,800
|
|
|
9/12/2017
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.63
|
7.25
|
953,300
|
|
|