|
Closing price on 11/20/2019
|
|
| Open |
10.00 |
| High |
11.50 |
| Low |
10.00 |
| Volume |
330,200 |
| Split-adjusted Price |
10.00 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2019
|
+0.25 / +2.33%
|
10.00
|
11.50
|
10.00
|
11.00
|
10.22
|
10.00
|
330,200
|
|
|
11/19/2019
|
-0.80 / -6.93%
|
10.75
|
12.35
|
10.75
|
10.75
|
10.75
|
9.77
|
846,570
|
|
|
11/18/2019
|
-0.85 / -6.85%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
10.50
|
6,710
|
|
|
11/15/2019
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.27
|
70
|
|
|
11/14/2019
|
-1.00 / -6.99%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.09
|
1,560
|
|
|
11/13/2019
|
-1.05 / -6.84%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.00
|
650
|
|
|
11/12/2019
|
-1.15 / -6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
13.95
|
480
|
|
|
11/11/2019
|
-1.20 / -6.78%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
15.00
|
20,300
|
|
|
11/8/2019
|
-1.30 / -6.84%
|
18.95
|
18.95
|
17.70
|
17.70
|
18.12
|
16.09
|
1,490
|
|
|
11/7/2019
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.95
|
19.00
|
18.97
|
17.27
|
52,040
|
|
|
11/6/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.70
|
19.20
|
18.92
|
17.45
|
569,410
|
|
|
11/5/2019
|
0.00 / 0.00%
|
18.90
|
19.20
|
17.90
|
19.20
|
18.53
|
17.45
|
606,480
|
|
|
11/4/2019
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.15
|
19.20
|
19.24
|
17.45
|
456,940
|
|
|
11/1/2019
|
0.00 / 0.00%
|
19.35
|
20.00
|
18.90
|
19.30
|
19.18
|
17.55
|
215,180
|
|
|
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
|
|
|