|
Closing price on 12/25/2015
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
176,600 |
| Split-adjusted Price |
7.89 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2015
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.10
|
10.50
|
10.53
|
7.89
|
176,600
|
|
|
12/24/2015
|
-0.60 / -5.36%
|
11.10
|
11.10
|
10.40
|
10.60
|
10.68
|
7.97
|
224,100
|
|
|
12/23/2015
|
-0.20 / -1.75%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.25
|
8.42
|
351,400
|
|
|
12/22/2015
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.71
|
8.57
|
270,500
|
|
|
12/21/2015
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.72
|
9.02
|
168,300
|
|
|
12/18/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.55
|
8.94
|
236,500
|
|
|
12/17/2015
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.55
|
8.94
|
520,600
|
|
|
12/16/2015
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
8.72
|
363,000
|
|
|
12/15/2015
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.56
|
8.79
|
371,500
|
|
|
12/14/2015
|
-0.20 / -1.71%
|
11.60
|
11.80
|
11.10
|
11.50
|
11.54
|
8.64
|
429,100
|
|
|
12/11/2015
|
+0.60 / +5.41%
|
11.10
|
11.70
|
10.70
|
11.70
|
10.97
|
8.79
|
793,300
|
|
|
12/10/2015
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.70
|
11.10
|
10.99
|
8.34
|
375,900
|
|
|
12/9/2015
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.20
|
10.92
|
8.42
|
322,500
|
|
|
12/8/2015
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.70
|
11.20
|
10.90
|
8.42
|
338,900
|
|
|
12/7/2015
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.90
|
11.10
|
10.96
|
8.34
|
506,100
|
|
|
12/4/2015
|
-0.10 / -0.88%
|
11.40
|
11.50
|
10.90
|
11.20
|
11.07
|
8.42
|
296,700
|
|
|
12/3/2015
|
-0.30 / -2.59%
|
11.60
|
12.00
|
10.80
|
11.30
|
11.33
|
8.49
|
703,200
|
|
|
12/2/2015
|
+0.60 / +5.45%
|
11.00
|
11.60
|
10.70
|
11.60
|
10.80
|
8.72
|
571,140
|
|
|
12/1/2015
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.61
|
8.27
|
463,900
|
|
|
11/30/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.40
|
10.70
|
10.70
|
8.04
|
437,520
|
|
|
11/27/2015
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.83
|
8.04
|
347,040
|
|
|
11/26/2015
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.50
|
11.10
|
10.65
|
8.34
|
447,950
|
|
|
11/25/2015
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.53
|
8.04
|
352,200
|
|
|
11/24/2015
|
-0.80 / -7.02%
|
11.40
|
11.50
|
10.60
|
10.60
|
10.94
|
7.97
|
354,100
|
|
|
11/23/2015
|
-0.10 / -0.87%
|
11.50
|
11.80
|
10.80
|
11.40
|
11.27
|
8.57
|
642,000
|
|
|
11/20/2015
|
+0.90 / +8.49%
|
10.50
|
11.60
|
10.30
|
11.50
|
10.74
|
8.64
|
446,400
|
|
|
11/19/2015
|
+0.30 / +2.91%
|
10.30
|
10.70
|
9.80
|
10.60
|
10.25
|
7.97
|
670,400
|
|
|
11/18/2015
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.30
|
10.30
|
9.73
|
7.74
|
610,400
|
|
|
11/17/2015
|
-0.30 / -3.09%
|
9.70
|
9.90
|
9.20
|
9.40
|
9.52
|
7.06
|
490,900
|
|
|
11/16/2015
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.81
|
7.29
|
195,120
|
|
|