|
Closing price on 12/3/2015
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
10.80 |
| Volume |
703,200 |
| Split-adjusted Price |
8.49 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2015
|
-0.60 / -5.61%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.21
|
7.59
|
297,520
|
|
|
11/12/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.61
|
8.04
|
187,600
|
|
|
11/11/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.79
|
8.12
|
218,700
|
|
|
11/10/2015
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
8.19
|
205,900
|
|
|
11/9/2015
|
-0.10 / -0.92%
|
11.10
|
11.20
|
10.80
|
10.80
|
11.00
|
8.12
|
197,700
|
|
|
11/6/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.85
|
8.19
|
188,200
|
|
|
11/5/2015
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
8.27
|
185,160
|
|
|
11/4/2015
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
10.90
|
11.07
|
8.19
|
244,210
|
|
|
11/3/2015
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.79
|
8.19
|
162,380
|
|
|
11/2/2015
|
-0.40 / -3.60%
|
11.10
|
11.20
|
10.70
|
10.70
|
11.02
|
8.04
|
173,000
|
|
|
10/30/2015
|
+0.10 / +0.91%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.08
|
8.34
|
171,400
|
|
|
10/29/2015
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.12
|
8.27
|
189,100
|
|
|
10/28/2015
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.26
|
8.42
|
154,240
|
|
|
10/27/2015
|
+0.20 / +1.82%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.12
|
8.42
|
124,800
|
|
|
10/26/2015
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.25
|
8.27
|
195,700
|
|
|
10/23/2015
|
0.00 / 0.00%
|
11.40
|
12.20
|
11.20
|
11.40
|
11.65
|
8.57
|
464,500
|
|
|