Closing price on 11/6/2020
|
|
Open |
4.47 |
High |
4.48 |
Low |
4.40 |
Volume |
294,990 |
Split-adjusted Price |
4.41 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2020
|
-0.06 / -1.34%
|
4.47
|
4.48
|
4.40
|
4.41
|
4.42
|
4.41
|
294,990
|
|
11/5/2020
|
-0.03 / -0.67%
|
4.58
|
4.58
|
4.46
|
4.47
|
4.50
|
4.47
|
189,220
|
|
11/4/2020
|
-0.05 / -1.10%
|
4.55
|
4.56
|
4.46
|
4.50
|
4.50
|
4.50
|
372,590
|
|
11/3/2020
|
-0.36 / -7.33%
|
4.25
|
4.67
|
4.25
|
4.55
|
4.52
|
4.55
|
303,500
|
|
11/2/2020
|
+0.06 / +1.24%
|
4.90
|
4.92
|
4.80
|
4.91
|
4.86
|
4.46
|
454,290
|
|
10/30/2020
|
-0.05 / -1.02%
|
4.90
|
5.09
|
4.83
|
4.85
|
4.91
|
4.41
|
179,530
|
|
10/29/2020
|
+0.02 / +0.41%
|
4.80
|
5.00
|
4.65
|
4.90
|
4.81
|
4.45
|
789,630
|
|
10/28/2020
|
-0.36 / -6.87%
|
5.15
|
5.25
|
4.88
|
4.88
|
5.00
|
4.44
|
1,006,680
|
|
10/27/2020
|
-0.20 / -3.68%
|
5.21
|
5.40
|
5.12
|
5.24
|
5.23
|
4.76
|
1,133,560
|
|
10/26/2020
|
+0.02 / +0.37%
|
5.40
|
5.50
|
5.38
|
5.44
|
5.41
|
4.95
|
389,030
|
|
10/23/2020
|
-0.18 / -3.21%
|
5.60
|
5.61
|
5.40
|
5.42
|
5.52
|
4.93
|
364,560
|
|
10/22/2020
|
+0.20 / +3.70%
|
5.49
|
5.68
|
5.49
|
5.60
|
5.56
|
5.09
|
1,972,230
|
|
10/21/2020
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.33
|
4.91
|
952,500
|
|
10/20/2020
|
-0.11 / -2.00%
|
5.50
|
5.51
|
5.40
|
5.40
|
5.45
|
4.91
|
317,750
|
|
10/19/2020
|
-0.09 / -1.61%
|
5.50
|
5.63
|
5.50
|
5.51
|
5.54
|
5.01
|
350,810
|
|
10/16/2020
|
+0.10 / +1.82%
|
5.45
|
5.60
|
5.45
|
5.60
|
5.52
|
5.09
|
1,009,050
|
|
10/15/2020
|
+0.13 / +2.42%
|
5.37
|
5.59
|
5.37
|
5.50
|
5.47
|
5.00
|
1,026,340
|
|
10/14/2020
|
-0.03 / -0.56%
|
5.40
|
5.45
|
5.31
|
5.37
|
5.40
|
4.88
|
721,810
|
|
10/13/2020
|
0.00 / 0.00%
|
5.37
|
5.48
|
5.30
|
5.40
|
5.35
|
4.91
|
839,770
|
|
10/12/2020
|
-0.20 / -3.57%
|
5.58
|
5.62
|
5.40
|
5.40
|
5.54
|
4.91
|
760,180
|
|
10/9/2020
|
0.00 / 0.00%
|
5.60
|
5.64
|
5.51
|
5.60
|
5.58
|
5.09
|
539,090
|
|
10/8/2020
|
-0.07 / -1.23%
|
5.64
|
5.70
|
5.60
|
5.60
|
5.64
|
5.09
|
415,280
|
|
10/7/2020
|
+0.13 / +2.35%
|
5.54
|
5.70
|
5.54
|
5.67
|
5.66
|
5.15
|
697,070
|
|
10/6/2020
|
-0.05 / -0.89%
|
5.60
|
5.61
|
5.53
|
5.54
|
5.56
|
5.04
|
736,490
|
|
10/5/2020
|
-0.07 / -1.24%
|
5.66
|
5.70
|
5.55
|
5.59
|
5.61
|
5.08
|
812,040
|
|
10/2/2020
|
-0.01 / -0.18%
|
5.69
|
5.80
|
5.40
|
5.66
|
5.65
|
5.15
|
960,650
|
|
10/1/2020
|
+0.02 / +0.35%
|
5.64
|
5.67
|
5.59
|
5.67
|
5.63
|
5.15
|
343,390
|
|
9/30/2020
|
+0.01 / +0.18%
|
5.58
|
5.70
|
5.56
|
5.65
|
5.61
|
5.14
|
392,500
|
|
9/29/2020
|
+0.01 / +0.18%
|
5.63
|
5.79
|
5.55
|
5.64
|
5.67
|
5.13
|
595,940
|
|
9/28/2020
|
-0.07 / -1.23%
|
5.66
|
5.73
|
5.60
|
5.63
|
5.66
|
5.12
|
558,060
|
|
|