|
Closing price on 12/26/2017
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
319,800 |
| Split-adjusted Price |
9.64 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2017
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.77
|
9.64
|
319,800
|
|
|
12/25/2017
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
12.00
|
9.81
|
388,100
|
|
|
12/22/2017
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.60
|
12.00
|
11.83
|
9.89
|
381,200
|
|
|
12/21/2017
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.60
|
11.90
|
11.87
|
9.81
|
667,300
|
|
|
12/20/2017
|
+0.20 / +1.71%
|
11.60
|
12.00
|
11.40
|
11.90
|
11.79
|
9.81
|
818,900
|
|
|
12/19/2017
|
-0.30 / -2.50%
|
10.80
|
11.80
|
10.80
|
11.70
|
11.43
|
9.64
|
410,410
|
|
|
12/18/2017
|
-0.90 / -6.98%
|
12.80
|
12.80
|
11.70
|
12.00
|
11.92
|
9.89
|
606,600
|
|
|
12/15/2017
|
-0.30 / -2.27%
|
13.10
|
13.10
|
12.40
|
12.90
|
12.62
|
10.63
|
833,877
|
|
|
12/14/2017
|
+0.30 / +2.33%
|
12.90
|
14.10
|
12.90
|
13.20
|
13.46
|
10.88
|
802,510
|
|
|
12/13/2017
|
+1.10 / +9.32%
|
11.90
|
12.90
|
11.80
|
12.90
|
12.42
|
10.63
|
934,000
|
|
|
12/12/2017
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.58
|
9.73
|
791,622
|
|
|
12/11/2017
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.17
|
9.31
|
302,300
|
|
|
12/8/2017
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.07
|
9.23
|
360,900
|
|
|
12/7/2017
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.09
|
9.15
|
315,222
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.04
|
9.15
|
278,000
|
|
|
12/5/2017
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.03
|
9.15
|
574,000
|
|
|
12/4/2017
|
-0.20 / -1.77%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.21
|
9.15
|
587,500
|
|
|
12/1/2017
|
+0.30 / +2.73%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.09
|
9.31
|
371,900
|
|
|
11/30/2017
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.70
|
11.00
|
10.90
|
9.07
|
357,100
|
|
|
11/29/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.88
|
8.98
|
464,174
|
|
|
11/28/2017
|
-0.20 / -1.79%
|
11.10
|
11.30
|
10.90
|
11.00
|
11.09
|
9.07
|
360,106
|
|
|
11/27/2017
|
+0.20 / +1.82%
|
11.00
|
11.40
|
10.90
|
11.20
|
11.13
|
9.23
|
635,000
|
|
|
11/24/2017
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.84
|
9.07
|
447,800
|
|
|
11/23/2017
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.88
|
8.90
|
312,100
|
|
|
11/22/2017
|
+0.20 / +1.87%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.82
|
8.98
|
411,000
|
|
|
11/21/2017
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
8.82
|
296,400
|
|
|
11/20/2017
|
+0.20 / +1.87%
|
10.70
|
11.10
|
10.70
|
10.90
|
10.87
|
8.98
|
376,500
|
|
|
11/17/2017
|
-0.20 / -1.83%
|
10.80
|
11.10
|
10.60
|
10.70
|
10.79
|
8.82
|
458,512
|
|
|
11/16/2017
|
+0.50 / +4.81%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.55
|
8.98
|
599,700
|
|
|
11/15/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.33
|
8.57
|
227,200
|
|
|