|
Closing price on 10/26/2021
|
|
Open |
9.00 |
High |
9.40 |
Low |
8.70 |
Volume |
2,205,300 |
Split-adjusted Price |
9.40 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2021
|
+0.30 / +3.30%
|
9.00
|
9.40
|
8.70
|
9.40
|
9.03
|
9.40
|
2,205,300
|
|
10/25/2021
|
+0.40 / +4.60%
|
8.72
|
9.25
|
8.67
|
9.10
|
8.92
|
9.10
|
3,107,900
|
|
10/22/2021
|
+0.41 / +4.95%
|
8.32
|
8.70
|
8.19
|
8.70
|
8.49
|
8.70
|
4,148,900
|
|
10/21/2021
|
-0.01 / -0.12%
|
8.35
|
8.45
|
8.15
|
8.29
|
8.30
|
8.29
|
1,583,000
|
|
10/20/2021
|
+0.20 / +2.47%
|
8.00
|
8.35
|
7.98
|
8.30
|
8.22
|
8.30
|
3,302,500
|
|
10/19/2021
|
0.00 / 0.00%
|
8.10
|
8.11
|
7.92
|
8.10
|
8.01
|
8.10
|
862,600
|
|
10/18/2021
|
-0.09 / -1.10%
|
8.20
|
8.38
|
8.06
|
8.10
|
8.17
|
8.10
|
1,337,600
|
|
10/15/2021
|
+0.30 / +3.80%
|
8.35
|
8.35
|
7.90
|
8.19
|
8.18
|
8.19
|
2,670,300
|
|
10/14/2021
|
-0.01 / -0.13%
|
8.00
|
8.05
|
7.80
|
7.89
|
7.91
|
7.89
|
1,425,200
|
|
10/13/2021
|
+0.07 / +0.89%
|
7.86
|
8.07
|
7.74
|
7.90
|
7.91
|
7.90
|
1,177,700
|
|
10/12/2021
|
+0.05 / +0.64%
|
8.04
|
8.10
|
7.78
|
7.83
|
7.91
|
7.83
|
2,350,800
|
|
10/11/2021
|
+0.38 / +5.14%
|
7.38
|
7.78
|
7.38
|
7.78
|
7.65
|
7.78
|
2,417,500
|
|
10/8/2021
|
-0.01 / -0.13%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.61
|
7.40
|
988,100
|
|
10/7/2021
|
+0.11 / +1.51%
|
7.32
|
7.81
|
7.25
|
7.41
|
7.56
|
7.41
|
2,011,000
|
|
10/6/2021
|
+0.14 / +1.96%
|
7.24
|
7.30
|
7.16
|
7.30
|
7.24
|
7.30
|
606,600
|
|
10/5/2021
|
+0.16 / +2.29%
|
7.02
|
7.26
|
7.02
|
7.16
|
7.14
|
7.16
|
605,000
|
|
10/4/2021
|
-0.15 / -2.10%
|
7.15
|
7.20
|
7.00
|
7.00
|
7.07
|
7.00
|
807,200
|
|
10/1/2021
|
-0.09 / -1.24%
|
7.20
|
7.35
|
7.00
|
7.15
|
7.10
|
7.15
|
1,026,400
|
|
9/30/2021
|
+0.14 / +1.97%
|
7.31
|
7.48
|
7.15
|
7.24
|
7.34
|
7.24
|
2,132,900
|
|
9/29/2021
|
-0.40 / -5.33%
|
7.30
|
7.49
|
7.07
|
7.10
|
7.23
|
7.10
|
1,792,200
|
|
9/28/2021
|
+0.24 / +3.31%
|
6.90
|
7.50
|
6.81
|
7.50
|
7.10
|
7.50
|
1,942,700
|
|
9/27/2021
|
-0.54 / -6.92%
|
7.50
|
7.85
|
7.26
|
7.26
|
7.40
|
7.26
|
1,966,500
|
|
9/24/2021
|
-0.58 / -6.92%
|
8.11
|
8.29
|
7.80
|
7.80
|
7.96
|
7.80
|
1,643,800
|
|
9/23/2021
|
-0.06 / -0.71%
|
9.00
|
9.00
|
7.90
|
8.38
|
8.33
|
8.38
|
2,700,400
|
|
9/22/2021
|
+0.55 / +6.97%
|
7.98
|
8.44
|
7.88
|
8.44
|
8.27
|
8.44
|
4,214,500
|
|
9/21/2021
|
-0.23 / -2.83%
|
7.90
|
8.00
|
7.70
|
7.89
|
7.84
|
7.89
|
1,691,100
|
|
9/20/2021
|
+0.12 / +1.50%
|
7.70
|
8.15
|
7.70
|
8.12
|
7.97
|
8.12
|
2,477,600
|
|
9/17/2021
|
-0.28 / -3.38%
|
8.11
|
8.20
|
7.80
|
8.00
|
7.90
|
8.00
|
2,741,200
|
|
9/16/2021
|
-0.01 / -0.12%
|
8.21
|
8.50
|
7.95
|
8.28
|
8.21
|
8.28
|
4,675,500
|
|
9/15/2021
|
+0.48 / +6.15%
|
8.18
|
8.35
|
7.83
|
8.29
|
8.22
|
8.29
|
3,636,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|