|
Closing price on 10/31/2019
|
|
| Open |
17.90 |
| High |
20.50 |
| Low |
17.90 |
| Volume |
336,700 |
| Split-adjusted Price |
17.55 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2019
|
+0.10 / +0.52%
|
17.90
|
20.50
|
17.90
|
19.30
|
19.51
|
17.55
|
336,700
|
|
|
10/30/2019
|
-1.40 / -6.80%
|
20.60
|
20.60
|
19.20
|
19.20
|
19.22
|
17.45
|
32,390
|
|
|
10/29/2019
|
-0.05 / -0.24%
|
20.65
|
20.65
|
20.05
|
20.60
|
20.41
|
18.73
|
1,956,700
|
|
|
10/28/2019
|
-1.55 / -6.98%
|
21.90
|
21.90
|
20.65
|
20.65
|
21.85
|
18.77
|
254,780
|
|
|
10/25/2019
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.15
|
22.20
|
22.21
|
20.18
|
256,030
|
|
|
10/24/2019
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.25
|
22.30
|
22.40
|
20.27
|
813,960
|
|
|
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
|
|
|