|
Closing price on 11/19/2021
|
|
| Open |
10.65 |
| High |
11.30 |
| Low |
10.05 |
| Volume |
5,642,900 |
| Split-adjusted Price |
11.00 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
+0.40 / +3.77%
|
10.65
|
11.30
|
10.05
|
11.00
|
11.11
|
11.00
|
5,642,900
|
|
|
11/18/2021
|
+0.10 / +0.95%
|
10.65
|
10.70
|
10.40
|
10.60
|
10.56
|
10.60
|
1,941,800
|
|
|
11/17/2021
|
+0.20 / +1.94%
|
10.30
|
10.70
|
10.10
|
10.50
|
10.49
|
10.50
|
2,510,100
|
|
|
11/16/2021
|
-0.05 / -0.48%
|
10.30
|
10.50
|
9.99
|
10.30
|
10.24
|
10.30
|
3,152,700
|
|
|
11/15/2021
|
+0.35 / +3.50%
|
10.45
|
10.70
|
10.10
|
10.35
|
10.44
|
10.35
|
4,818,600
|
|
|
11/12/2021
|
+0.04 / +0.40%
|
10.05
|
10.10
|
9.83
|
10.00
|
9.97
|
10.00
|
2,432,800
|
|
|
11/11/2021
|
+0.26 / +2.68%
|
9.70
|
10.10
|
9.62
|
9.96
|
9.80
|
9.96
|
2,927,900
|
|
|
11/10/2021
|
-0.10 / -1.02%
|
9.72
|
9.90
|
9.59
|
9.70
|
9.74
|
9.70
|
1,802,700
|
|
|
11/9/2021
|
-0.19 / -1.90%
|
9.80
|
10.00
|
9.55
|
9.80
|
9.74
|
9.80
|
2,643,300
|
|
|
11/8/2021
|
-0.01 / -0.10%
|
9.98
|
10.35
|
9.60
|
9.99
|
9.86
|
9.99
|
3,277,600
|
|
|
11/5/2021
|
-0.30 / -2.91%
|
10.25
|
10.25
|
9.69
|
10.00
|
9.85
|
10.00
|
2,183,000
|
|
|
11/4/2021
|
+0.58 / +5.97%
|
9.12
|
10.30
|
9.12
|
10.30
|
9.51
|
10.30
|
3,021,700
|
|
|
11/3/2021
|
-0.73 / -6.99%
|
10.85
|
10.85
|
9.72
|
9.72
|
10.01
|
9.72
|
5,162,300
|
|
|
11/2/2021
|
+0.66 / +6.74%
|
10.05
|
10.45
|
9.80
|
10.45
|
10.34
|
10.45
|
4,758,000
|
|
|
11/1/2021
|
+0.64 / +6.99%
|
9.20
|
9.79
|
9.16
|
9.79
|
9.65
|
9.79
|
6,705,800
|
|
|
10/29/2021
|
+0.23 / +2.58%
|
8.83
|
9.50
|
8.82
|
9.15
|
9.21
|
9.15
|
2,910,200
|
|
|
10/28/2021
|
+0.12 / +1.36%
|
8.70
|
8.98
|
8.51
|
8.92
|
8.74
|
8.92
|
2,044,400
|
|
|
10/27/2021
|
-0.60 / -6.38%
|
9.30
|
9.63
|
8.80
|
8.80
|
9.13
|
8.80
|
4,632,400
|
|
|
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
|
|
|
|