|
Closing price on 11/18/2015
|
|
| Open |
9.50 |
| High |
10.30 |
| Low |
9.30 |
| Volume |
610,400 |
| Split-adjusted Price |
7.74 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2015
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.30
|
10.30
|
9.73
|
7.74
|
610,400
|
|
|
11/17/2015
|
-0.30 / -3.09%
|
9.70
|
9.90
|
9.20
|
9.40
|
9.52
|
7.06
|
490,900
|
|
|
11/16/2015
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.81
|
7.29
|
195,120
|
|
|
11/13/2015
|
-0.60 / -5.61%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.21
|
7.59
|
297,520
|
|
|
11/12/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.61
|
8.04
|
187,600
|
|
|
11/11/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.79
|
8.12
|
218,700
|
|
|
11/10/2015
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
8.19
|
205,900
|
|
|
11/9/2015
|
-0.10 / -0.92%
|
11.10
|
11.20
|
10.80
|
10.80
|
11.00
|
8.12
|
197,700
|
|
|
11/6/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.85
|
8.19
|
188,200
|
|
|
11/5/2015
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
8.27
|
185,160
|
|
|
11/4/2015
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
10.90
|
11.07
|
8.19
|
244,210
|
|
|
11/3/2015
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.79
|
8.19
|
162,380
|
|
|
11/2/2015
|
-0.40 / -3.60%
|
11.10
|
11.20
|
10.70
|
10.70
|
11.02
|
8.04
|
173,000
|
|
|
10/30/2015
|
+0.10 / +0.91%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.08
|
8.34
|
171,400
|
|
|
10/29/2015
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.12
|
8.27
|
189,100
|
|
|
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
|
|
|