|
Closing price on 12/22/2021
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.05 |
| Volume |
2,826,700 |
| Split-adjusted Price |
11.30 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
-0.15 / -1.31%
|
11.40
|
11.70
|
11.05
|
11.30
|
11.39
|
11.30
|
2,826,700
|
|
|
12/21/2021
|
-0.35 / -2.97%
|
11.85
|
11.85
|
11.45
|
11.45
|
11.56
|
11.45
|
1,840,000
|
|
|
12/20/2021
|
+0.70 / +6.31%
|
11.45
|
11.85
|
11.20
|
11.80
|
11.71
|
11.80
|
3,379,900
|
|
|
12/17/2021
|
+0.70 / +6.73%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.00
|
11.10
|
5,448,200
|
|
|
12/16/2021
|
+0.30 / +2.97%
|
10.15
|
10.40
|
10.05
|
10.40
|
10.26
|
10.40
|
1,613,300
|
|
|
12/15/2021
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.14
|
10.10
|
1,257,000
|
|
|
12/14/2021
|
-0.20 / -1.92%
|
10.40
|
10.80
|
10.15
|
10.20
|
10.37
|
10.20
|
1,192,800
|
|
|
12/13/2021
|
+0.40 / +4.00%
|
10.00
|
10.65
|
9.99
|
10.40
|
10.31
|
10.40
|
1,659,900
|
|
|
12/10/2021
|
-0.05 / -0.50%
|
10.05
|
10.15
|
9.99
|
10.00
|
10.04
|
10.00
|
1,082,900
|
|
|
12/9/2021
|
+0.08 / +0.80%
|
9.97
|
10.10
|
9.93
|
10.05
|
10.01
|
10.05
|
666,600
|
|
|
12/8/2021
|
-0.28 / -2.73%
|
10.30
|
10.30
|
9.97
|
9.97
|
10.04
|
9.97
|
1,159,500
|
|
|
12/7/2021
|
+0.25 / +2.50%
|
10.00
|
10.30
|
9.96
|
10.25
|
10.05
|
10.25
|
1,179,400
|
|
|
12/6/2021
|
-0.30 / -2.91%
|
10.30
|
10.65
|
9.70
|
10.00
|
10.17
|
10.00
|
1,669,800
|
|
|
12/3/2021
|
-0.40 / -3.74%
|
11.10
|
11.20
|
10.30
|
10.30
|
10.69
|
10.30
|
2,591,300
|
|
|
12/2/2021
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.60
|
10.70
|
2,965,300
|
|
|
12/1/2021
|
+0.02 / +0.20%
|
9.99
|
10.20
|
9.98
|
10.00
|
10.04
|
10.00
|
1,113,700
|
|
|
11/30/2021
|
-0.02 / -0.20%
|
10.35
|
10.35
|
9.95
|
9.98
|
10.04
|
9.98
|
1,523,500
|
|
|
11/29/2021
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.00
|
9.86
|
10.00
|
1,373,700
|
|
|
11/26/2021
|
-0.20 / -1.96%
|
10.40
|
10.45
|
9.98
|
10.00
|
10.11
|
10.00
|
1,480,000
|
|
|
11/25/2021
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.08
|
10.20
|
1,577,200
|
|
|
11/24/2021
|
0.00 / 0.00%
|
10.10
|
10.50
|
9.90
|
10.20
|
10.19
|
10.20
|
3,125,900
|
|
|
11/23/2021
|
-0.05 / -0.49%
|
9.60
|
10.45
|
9.60
|
10.20
|
9.91
|
10.20
|
1,334,900
|
|
|
11/22/2021
|
-0.75 / -6.82%
|
11.10
|
11.15
|
10.25
|
10.25
|
10.56
|
10.25
|
2,491,900
|
|
|
11/19/2021
|
+0.40 / +3.77%
|
10.65
|
11.30
|
10.05
|
11.00
|
11.11
|
11.00
|
5,642,900
|
|
|
11/18/2021
|
+0.10 / +0.95%
|
10.65
|
10.70
|
10.40
|
10.60
|
10.56
|
10.60
|
1,941,800
|
|
|
11/17/2021
|
+0.20 / +1.94%
|
10.30
|
10.70
|
10.10
|
10.50
|
10.49
|
10.50
|
2,510,100
|
|
|
11/16/2021
|
-0.05 / -0.48%
|
10.30
|
10.50
|
9.99
|
10.30
|
10.24
|
10.30
|
3,152,700
|
|
|
11/15/2021
|
+0.35 / +3.50%
|
10.45
|
10.70
|
10.10
|
10.35
|
10.44
|
10.35
|
4,818,600
|
|
|
11/12/2021
|
+0.04 / +0.40%
|
10.05
|
10.10
|
9.83
|
10.00
|
9.97
|
10.00
|
2,432,800
|
|
|
11/11/2021
|
+0.26 / +2.68%
|
9.70
|
10.10
|
9.62
|
9.96
|
9.80
|
9.96
|
2,927,900
|
|
|
|