|
Closing price on 11/8/2022
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.67 |
| Volume |
114,500 |
| Split-adjusted Price |
2.79 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
-0.03 / -1.06%
|
2.80
|
2.80
|
2.67
|
2.79
|
2.74
|
2.79
|
114,500
|
|
|
11/7/2022
|
-0.19 / -6.31%
|
3.02
|
3.02
|
2.80
|
2.82
|
2.85
|
2.82
|
420,000
|
|
|
11/4/2022
|
-0.04 / -1.31%
|
3.08
|
3.10
|
2.99
|
3.01
|
3.01
|
3.01
|
118,500
|
|
|
11/3/2022
|
-0.05 / -1.61%
|
3.06
|
3.12
|
3.00
|
3.05
|
3.05
|
3.05
|
118,100
|
|
|
11/2/2022
|
+0.01 / +0.32%
|
3.15
|
3.15
|
3.06
|
3.10
|
3.10
|
3.10
|
63,700
|
|
|
11/1/2022
|
-0.01 / -0.32%
|
3.10
|
3.18
|
3.08
|
3.09
|
3.13
|
3.09
|
87,600
|
|
|
10/31/2022
|
-0.06 / -1.90%
|
3.21
|
3.21
|
3.06
|
3.10
|
3.11
|
3.10
|
86,200
|
|
|
10/28/2022
|
+0.05 / +1.61%
|
3.13
|
3.21
|
3.13
|
3.16
|
3.17
|
3.16
|
224,000
|
|
|
10/27/2022
|
+0.14 / +4.71%
|
2.97
|
3.12
|
2.97
|
3.11
|
3.08
|
3.11
|
122,100
|
|
|
10/26/2022
|
-0.15 / -4.81%
|
3.19
|
3.19
|
2.97
|
2.97
|
3.02
|
2.97
|
117,900
|
|
|
10/25/2022
|
+0.07 / +2.30%
|
2.86
|
3.24
|
2.86
|
3.12
|
2.96
|
3.12
|
181,700
|
|
|
10/24/2022
|
-0.22 / -6.73%
|
3.27
|
3.31
|
3.05
|
3.05
|
3.07
|
3.05
|
309,000
|
|
|
10/21/2022
|
-0.24 / -6.84%
|
3.50
|
3.52
|
3.27
|
3.27
|
3.34
|
3.27
|
277,000
|
|
|
10/20/2022
|
-0.05 / -1.40%
|
3.56
|
3.56
|
3.47
|
3.51
|
3.51
|
3.51
|
80,700
|
|
|
10/19/2022
|
+0.05 / +1.42%
|
3.51
|
3.62
|
3.51
|
3.56
|
3.55
|
3.56
|
85,200
|
|
|
10/18/2022
|
+0.01 / +0.29%
|
3.50
|
3.66
|
3.50
|
3.51
|
3.52
|
3.51
|
259,800
|
|
|
10/17/2022
|
-0.06 / -1.69%
|
3.51
|
3.56
|
3.46
|
3.50
|
3.49
|
3.50
|
87,800
|
|
|
10/14/2022
|
+0.09 / +2.59%
|
3.55
|
3.65
|
3.50
|
3.56
|
3.55
|
3.56
|
159,500
|
|
|
10/13/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.45
|
3.47
|
3.49
|
3.47
|
113,800
|
|
|
10/12/2022
|
+0.06 / +1.76%
|
3.41
|
3.54
|
3.35
|
3.47
|
3.45
|
3.47
|
138,300
|
|
|
10/11/2022
|
-0.25 / -6.83%
|
3.71
|
3.74
|
3.41
|
3.41
|
3.43
|
3.41
|
191,400
|
|
|
10/10/2022
|
+0.06 / +1.67%
|
3.35
|
3.67
|
3.35
|
3.66
|
3.55
|
3.66
|
167,300
|
|
|
10/7/2022
|
-0.06 / -1.64%
|
3.63
|
3.70
|
3.41
|
3.60
|
3.49
|
3.60
|
367,400
|
|
|
10/6/2022
|
-0.12 / -3.17%
|
3.94
|
3.94
|
3.60
|
3.66
|
3.72
|
3.66
|
107,900
|
|
|
10/5/2022
|
+0.13 / +3.56%
|
3.84
|
3.84
|
3.65
|
3.78
|
3.78
|
3.78
|
116,500
|
|
|
10/4/2022
|
-0.24 / -6.17%
|
3.68
|
4.00
|
3.65
|
3.65
|
3.81
|
3.65
|
176,300
|
|
|
10/3/2022
|
-0.18 / -4.42%
|
4.07
|
4.07
|
3.79
|
3.89
|
3.90
|
3.89
|
136,600
|
|
|
9/30/2022
|
-0.19 / -4.46%
|
4.24
|
4.24
|
3.97
|
4.07
|
4.05
|
4.07
|
319,500
|
|
|
9/29/2022
|
+0.21 / +5.19%
|
4.13
|
4.33
|
4.05
|
4.26
|
4.16
|
4.26
|
290,300
|
|
|
9/28/2022
|
-0.28 / -6.47%
|
4.21
|
4.30
|
4.05
|
4.05
|
4.19
|
4.05
|
209,900
|
|
|