|
Closing price on 10/23/2019
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.40 |
| Volume |
1,543,580 |
| Split-adjusted Price |
20.45 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2019
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.40
|
22.50
|
22.46
|
20.45
|
1,543,580
|
|
|
10/22/2019
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.40
|
22.60
|
22.44
|
20.55
|
623,870
|
|
|
10/21/2019
|
+1.20 / +5.61%
|
21.60
|
22.65
|
21.60
|
22.60
|
22.44
|
20.55
|
252,560
|
|
|
10/18/2019
|
-1.60 / -6.96%
|
23.00
|
23.00
|
21.40
|
21.40
|
22.76
|
19.45
|
502,760
|
|
|
10/17/2019
|
-0.50 / -2.13%
|
21.95
|
23.45
|
21.95
|
23.00
|
22.83
|
20.91
|
113,870
|
|
|
10/16/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
21.90
|
23.50
|
22.08
|
21.36
|
865,520
|
|
|
10/15/2019
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.45
|
23.50
|
23.51
|
21.36
|
347,870
|
|
|
10/14/2019
|
-0.05 / -0.21%
|
23.65
|
23.65
|
23.40
|
23.60
|
23.57
|
21.45
|
612,210
|
|
|
10/11/2019
|
+0.25 / +1.07%
|
23.40
|
23.65
|
21.80
|
23.65
|
22.43
|
21.50
|
730,650
|
|
|
10/10/2019
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.36
|
21.27
|
410,910
|
|
|
10/9/2019
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.75
|
23.20
|
23.10
|
21.09
|
246,240
|
|
|
10/8/2019
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.95
|
23.00
|
23.01
|
20.91
|
278,770
|
|
|
10/7/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.10
|
22.99
|
21.00
|
209,220
|
|
|
10/4/2019
|
-0.10 / -0.43%
|
23.15
|
23.20
|
23.10
|
23.10
|
23.17
|
21.00
|
924,740
|
|
|
10/3/2019
|
-0.05 / -0.22%
|
23.25
|
23.25
|
23.20
|
23.20
|
23.21
|
21.09
|
1,114,190
|
|
|
10/2/2019
|
-0.05 / -0.21%
|
23.30
|
23.35
|
23.20
|
23.25
|
23.26
|
21.14
|
241,180
|
|
|
10/1/2019
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.25
|
23.30
|
23.34
|
21.18
|
273,360
|
|
|
9/30/2019
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.35
|
23.40
|
23.48
|
21.27
|
209,830
|
|
|
9/27/2019
|
+0.05 / +0.21%
|
23.45
|
23.50
|
23.30
|
23.50
|
23.40
|
21.36
|
435,970
|
|
|
9/26/2019
|
-0.05 / -0.21%
|
23.40
|
23.50
|
23.40
|
23.45
|
23.43
|
21.32
|
795,080
|
|
|
9/25/2019
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.40
|
23.50
|
23.52
|
21.36
|
876,480
|
|
|
9/24/2019
|
-0.05 / -0.21%
|
23.65
|
23.70
|
23.45
|
23.60
|
23.58
|
21.45
|
739,960
|
|
|
9/23/2019
|
-0.05 / -0.21%
|
23.70
|
23.75
|
23.40
|
23.65
|
23.64
|
21.50
|
2,048,120
|
|
|
9/20/2019
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.65
|
23.70
|
23.70
|
21.55
|
629,770
|
|
|
9/19/2019
|
-0.05 / -0.21%
|
23.75
|
23.80
|
23.65
|
23.70
|
23.70
|
21.55
|
679,040
|
|
|
9/18/2019
|
-0.10 / -0.42%
|
23.85
|
23.85
|
23.75
|
23.75
|
23.76
|
21.59
|
354,160
|
|
|
9/17/2019
|
-0.05 / -0.21%
|
23.90
|
23.90
|
23.75
|
23.85
|
23.81
|
21.68
|
1,125,890
|
|
|
9/16/2019
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.85
|
21.73
|
164,290
|
|
|
9/13/2019
|
+0.05 / +0.21%
|
23.75
|
23.85
|
23.75
|
23.80
|
23.82
|
21.64
|
247,820
|
|
|
9/12/2019
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.75
|
23.75
|
23.81
|
21.59
|
197,590
|
|
|