|
Closing price on 10/28/2015
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
154,240 |
| Split-adjusted Price |
8.42 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.26
|
8.42
|
154,240
|
|
|
10/27/2015
|
+0.20 / +1.82%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.12
|
8.42
|
124,800
|
|
|
10/26/2015
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.25
|
8.27
|
195,700
|
|
|
10/23/2015
|
0.00 / 0.00%
|
11.40
|
12.20
|
11.20
|
11.40
|
11.65
|
8.57
|
464,500
|
|
|
10/22/2015
|
-0.30 / -2.56%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.33
|
8.57
|
241,900
|
|
|
10/21/2015
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.40
|
11.70
|
11.61
|
8.79
|
258,500
|
|
|
10/20/2015
|
+0.30 / +2.54%
|
12.00
|
12.10
|
11.60
|
12.10
|
11.85
|
9.09
|
439,470
|
|
|
10/19/2015
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.03
|
8.87
|
566,500
|
|
|
10/16/2015
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.73
|
8.12
|
208,800
|
|
|
10/15/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.65
|
7.97
|
111,600
|
|
|
10/14/2015
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.64
|
7.97
|
132,200
|
|
|
10/13/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
7.89
|
115,600
|
|
|
10/12/2015
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.66
|
7.89
|
153,230
|
|
|
10/9/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
8.04
|
160,800
|
|
|
10/8/2015
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.73
|
8.04
|
146,700
|
|
|
10/7/2015
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.80
|
7.97
|
219,500
|
|
|
10/6/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.76
|
8.04
|
139,000
|
|
|
10/5/2015
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.55
|
8.04
|
151,400
|
|
|
10/2/2015
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.10
|
10.50
|
10.52
|
7.89
|
147,100
|
|
|
10/1/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.67
|
7.97
|
114,900
|
|
|
9/30/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.61
|
7.97
|
152,100
|
|
|
9/29/2015
|
+0.40 / +3.88%
|
10.40
|
10.80
|
10.20
|
10.70
|
10.55
|
8.04
|
172,800
|
|
|
9/28/2015
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.51
|
7.74
|
137,700
|
|
|
9/25/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.55
|
7.97
|
135,300
|
|
|
9/24/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.71
|
8.04
|
129,200
|
|
|
9/23/2015
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.78
|
8.12
|
88,300
|
|
|
9/22/2015
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.87
|
8.19
|
159,700
|
|
|
9/21/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.87
|
8.27
|
164,900
|
|
|
9/18/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.88
|
8.12
|
147,700
|
|
|
9/17/2015
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.61
|
8.12
|
764,600
|
|
|