|
Closing price on 10/30/2018
|
|
| Open |
20.55 |
| High |
20.60 |
| Low |
20.50 |
| Volume |
129,980 |
| Split-adjusted Price |
18.68 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
-0.05 / -0.24%
|
20.55
|
20.60
|
20.50
|
20.55
|
20.55
|
18.68
|
129,980
|
|
|
10/29/2018
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.61
|
18.73
|
167,090
|
|
|
10/26/2018
|
+0.05 / +0.24%
|
20.65
|
20.75
|
20.60
|
20.70
|
20.65
|
18.82
|
1,015,830
|
|
|
10/25/2018
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.60
|
20.65
|
20.62
|
18.77
|
336,940
|
|
|
10/24/2018
|
+0.05 / +0.24%
|
20.65
|
20.75
|
20.60
|
20.70
|
20.66
|
18.82
|
260,000
|
|
|
10/23/2018
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.60
|
20.65
|
20.64
|
18.77
|
215,600
|
|
|
10/22/2018
|
+0.10 / +0.49%
|
20.55
|
20.70
|
20.55
|
20.70
|
20.65
|
18.82
|
396,840
|
|
|
10/19/2018
|
-0.40 / -1.90%
|
21.05
|
21.05
|
19.90
|
20.60
|
20.36
|
18.73
|
364,840
|
|
|
10/18/2018
|
+0.20 / +0.96%
|
20.80
|
21.20
|
20.80
|
21.00
|
21.02
|
19.09
|
358,700
|
|
|
10/17/2018
|
+0.50 / +2.46%
|
20.30
|
20.95
|
20.30
|
20.80
|
20.68
|
18.91
|
403,630
|
|
|
10/16/2018
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.70
|
20.30
|
19.95
|
18.45
|
1,059,920
|
|
|
10/15/2018
|
-0.25 / -1.23%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.04
|
18.18
|
187,840
|
|
|
10/12/2018
|
0.00 / 0.00%
|
20.10
|
20.35
|
20.10
|
20.25
|
20.25
|
18.41
|
505,500
|
|
|
10/11/2018
|
-0.40 / -1.94%
|
20.65
|
20.65
|
20.20
|
20.25
|
20.31
|
18.41
|
278,650
|
|
|
10/10/2018
|
-0.10 / -0.48%
|
20.55
|
20.70
|
20.55
|
20.65
|
20.62
|
18.77
|
347,850
|
|
|
10/9/2018
|
+0.30 / +1.47%
|
20.35
|
20.75
|
20.35
|
20.75
|
20.63
|
18.86
|
1,259,700
|
|
|
10/8/2018
|
-0.25 / -1.21%
|
20.70
|
20.70
|
20.40
|
20.45
|
20.50
|
18.59
|
361,400
|
|
|
10/5/2018
|
-0.15 / -0.72%
|
20.85
|
20.95
|
20.60
|
20.70
|
20.81
|
18.82
|
191,340
|
|
|
10/4/2018
|
-0.35 / -1.65%
|
21.15
|
21.15
|
20.65
|
20.85
|
20.85
|
18.95
|
241,780
|
|
|
10/3/2018
|
-0.60 / -2.75%
|
21.80
|
21.85
|
21.20
|
21.20
|
21.47
|
19.27
|
240,480
|
|
|
10/2/2018
|
-0.05 / -0.23%
|
21.85
|
21.90
|
21.75
|
21.80
|
21.81
|
19.82
|
157,390
|
|
|
10/1/2018
|
0.00 / 0.00%
|
21.85
|
22.05
|
21.80
|
21.85
|
21.92
|
19.86
|
432,890
|
|
|
9/28/2018
|
+0.20 / +0.92%
|
21.65
|
21.85
|
21.60
|
21.85
|
21.71
|
19.86
|
307,630
|
|
|
9/27/2018
|
-0.45 / -2.04%
|
22.05
|
22.05
|
21.60
|
21.65
|
21.75
|
19.68
|
319,880
|
|
|
9/26/2018
|
-0.35 / -1.56%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.18
|
20.09
|
187,410
|
|
|
9/25/2018
|
-0.55 / -2.39%
|
23.00
|
23.00
|
22.45
|
22.45
|
22.74
|
20.41
|
200,100
|
|
|
9/24/2018
|
0.00 / 0.00%
|
23.00
|
23.25
|
22.90
|
23.00
|
23.15
|
20.91
|
425,000
|
|
|
9/21/2018
|
0.00 / 0.00%
|
23.00
|
23.15
|
23.00
|
23.00
|
23.04
|
20.91
|
760,900
|
|
|
9/20/2018
|
+0.05 / +0.22%
|
22.85
|
23.00
|
22.85
|
23.00
|
22.95
|
20.91
|
191,630
|
|
|
9/19/2018
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.95
|
22.95
|
23.02
|
20.86
|
228,360
|
|
|