|
Closing price on 12/1/2022
|
|
| Open |
3.08 |
| High |
3.19 |
| Low |
3.07 |
| Volume |
963,200 |
| Split-adjusted Price |
3.19 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+0.20 / +6.69%
|
3.08
|
3.19
|
3.07
|
3.19
|
3.17
|
3.19
|
963,200
|
|
|
11/30/2022
|
+0.02 / +0.67%
|
3.00
|
3.10
|
2.95
|
2.99
|
3.00
|
2.99
|
352,200
|
|
|
11/29/2022
|
+0.19 / +6.83%
|
2.90
|
2.97
|
2.70
|
2.97
|
2.90
|
2.97
|
642,200
|
|
|
11/28/2022
|
+0.18 / +6.92%
|
2.71
|
2.78
|
2.61
|
2.78
|
2.77
|
2.78
|
609,900
|
|
|
11/25/2022
|
+0.11 / +4.42%
|
2.53
|
2.60
|
2.49
|
2.60
|
2.56
|
2.60
|
194,000
|
|
|
11/24/2022
|
-0.01 / -0.40%
|
2.53
|
2.53
|
2.40
|
2.49
|
2.47
|
2.49
|
69,500
|
|
|
11/23/2022
|
-0.10 / -3.85%
|
2.60
|
2.63
|
2.50
|
2.50
|
2.56
|
2.50
|
106,600
|
|
|
11/22/2022
|
0.00 / 0.00%
|
2.59
|
2.77
|
2.59
|
2.60
|
2.69
|
2.60
|
483,800
|
|
|
11/21/2022
|
+0.01 / +0.39%
|
2.59
|
2.77
|
2.58
|
2.60
|
2.64
|
2.60
|
251,200
|
|
|
11/18/2022
|
+0.07 / +2.78%
|
2.53
|
2.68
|
2.35
|
2.59
|
2.48
|
2.59
|
290,200
|
|
|
11/17/2022
|
+0.16 / +6.78%
|
2.36
|
2.52
|
2.36
|
2.52
|
2.50
|
2.52
|
513,700
|
|
|
11/16/2022
|
+0.14 / +6.31%
|
2.07
|
2.37
|
2.07
|
2.36
|
2.16
|
2.36
|
620,300
|
|
|
11/15/2022
|
-0.16 / -6.72%
|
2.37
|
2.37
|
2.22
|
2.22
|
2.23
|
2.22
|
213,600
|
|
|
11/14/2022
|
-0.09 / -3.64%
|
2.46
|
2.46
|
2.30
|
2.38
|
2.31
|
2.38
|
853,600
|
|
|
11/11/2022
|
-0.18 / -6.79%
|
2.75
|
2.75
|
2.47
|
2.47
|
2.53
|
2.47
|
201,400
|
|
|
11/10/2022
|
-0.19 / -6.69%
|
2.92
|
2.92
|
2.65
|
2.65
|
2.69
|
2.65
|
236,700
|
|
|
11/9/2022
|
+0.05 / +1.79%
|
2.92
|
2.92
|
2.83
|
2.84
|
2.88
|
2.84
|
89,600
|
|
|
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
|
|
|