|
Closing price on 11/29/2017
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
464,174 |
| Split-adjusted Price |
8.98 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.88
|
8.98
|
464,174
|
|
|
11/28/2017
|
-0.20 / -1.79%
|
11.10
|
11.30
|
10.90
|
11.00
|
11.09
|
9.07
|
360,106
|
|
|
11/27/2017
|
+0.20 / +1.82%
|
11.00
|
11.40
|
10.90
|
11.20
|
11.13
|
9.23
|
635,000
|
|
|
11/24/2017
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.84
|
9.07
|
447,800
|
|
|
11/23/2017
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.88
|
8.90
|
312,100
|
|
|
11/22/2017
|
+0.20 / +1.87%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.82
|
8.98
|
411,000
|
|
|
11/21/2017
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
8.82
|
296,400
|
|
|
11/20/2017
|
+0.20 / +1.87%
|
10.70
|
11.10
|
10.70
|
10.90
|
10.87
|
8.98
|
376,500
|
|
|
11/17/2017
|
-0.20 / -1.83%
|
10.80
|
11.10
|
10.60
|
10.70
|
10.79
|
8.82
|
458,512
|
|
|
11/16/2017
|
+0.50 / +4.81%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.55
|
8.98
|
599,700
|
|
|
11/15/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.33
|
8.57
|
227,200
|
|
|
11/14/2017
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.24
|
8.57
|
364,120
|
|
|
11/13/2017
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.14
|
8.41
|
279,400
|
|
|
11/10/2017
|
-0.10 / -0.96%
|
10.20
|
10.60
|
9.70
|
10.30
|
10.22
|
8.49
|
696,324
|
|
|
11/9/2017
|
-1.10 / -9.57%
|
11.40
|
11.60
|
10.40
|
10.40
|
10.89
|
8.57
|
483,632
|
|
|
11/8/2017
|
+0.30 / +2.68%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.45
|
9.48
|
514,920
|
|
|
11/7/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.19
|
9.23
|
329,000
|
|
|
11/6/2017
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.40
|
11.20
|
10.87
|
9.23
|
612,200
|
|
|
11/3/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.38
|
8.65
|
279,800
|
|
|
11/2/2017
|
-0.20 / -1.87%
|
10.60
|
11.00
|
10.40
|
10.50
|
10.69
|
8.65
|
371,400
|
|
|
11/1/2017
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.57
|
8.82
|
427,200
|
|
|
10/31/2017
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.40
|
10.60
|
10.56
|
8.74
|
543,000
|
|
|
10/30/2017
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.57
|
8.82
|
407,370
|
|
|
10/27/2017
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.22
|
8.65
|
575,100
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.24
|
8.41
|
737,200
|
|
|
10/25/2017
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.12
|
8.41
|
363,300
|
|
|
10/24/2017
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.11
|
8.41
|
279,500
|
|
|
10/23/2017
|
+0.10 / +1.00%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.05
|
8.32
|
499,300
|
|
|
10/20/2017
|
-0.20 / -1.96%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.12
|
8.24
|
404,121
|
|
|
10/19/2017
|
+0.50 / +5.15%
|
9.70
|
10.30
|
9.70
|
10.20
|
9.89
|
8.41
|
717,197
|
|
|