|
Closing price on 11/7/2017
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
329,000 |
| Split-adjusted Price |
9.23 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2017
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
7.99
|
291,000
|
|
|
10/17/2017
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.69
|
7.99
|
353,900
|
|
|
10/16/2017
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
7.99
|
443,300
|
|
|
10/13/2017
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.63
|
7.91
|
311,100
|
|
|
10/12/2017
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.62
|
7.99
|
2,558,351
|
|
|
10/11/2017
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.55
|
7.91
|
438,210
|
|
|
10/10/2017
|
+0.30 / +3.23%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.41
|
7.91
|
445,234
|
|
|
10/9/2017
|
+0.40 / +4.49%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.12
|
7.66
|
756,155
|
|
|
10/6/2017
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
7.34
|
719,640
|
|
|
10/5/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
7.25
|
674,800
|
|
|
10/4/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
7.25
|
619,234
|
|
|
10/3/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
7.25
|
447,100
|
|
|
10/2/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
7.25
|
374,384
|
|
|
9/29/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.71
|
7.25
|
237,780
|
|
|
9/28/2017
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.73
|
7.25
|
128,800
|
|
|
9/27/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
7.34
|
657,500
|
|
|