|
Closing price on 12/3/2018
|
|
| Open |
21.10 |
| High |
21.25 |
| Low |
21.00 |
| Volume |
216,060 |
| Split-adjusted Price |
19.18 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+0.05 / +0.24%
|
21.10
|
21.25
|
21.00
|
21.10
|
21.15
|
19.18
|
216,060
|
|
|
11/30/2018
|
+0.25 / +1.20%
|
20.70
|
21.05
|
20.60
|
21.05
|
20.84
|
19.14
|
415,280
|
|
|
11/29/2018
|
+0.40 / +1.96%
|
20.30
|
20.95
|
20.30
|
20.80
|
20.68
|
18.91
|
1,020,110
|
|
|
11/28/2018
|
+0.25 / +1.24%
|
20.10
|
20.50
|
19.85
|
20.40
|
20.09
|
18.55
|
354,730
|
|
|
11/27/2018
|
-0.40 / -1.95%
|
20.25
|
20.50
|
20.10
|
20.15
|
20.22
|
18.32
|
261,870
|
|
|
11/26/2018
|
+0.05 / +0.24%
|
20.40
|
20.55
|
20.10
|
20.55
|
20.29
|
18.68
|
195,390
|
|
|
11/23/2018
|
-0.50 / -2.38%
|
20.80
|
20.85
|
20.50
|
20.50
|
20.72
|
18.64
|
195,910
|
|
|
11/22/2018
|
-0.30 / -1.41%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.16
|
19.09
|
313,160
|
|
|
11/21/2018
|
+0.40 / +1.91%
|
20.90
|
21.50
|
20.90
|
21.30
|
21.26
|
19.36
|
510,040
|
|
|
11/20/2018
|
+0.25 / +1.21%
|
20.65
|
21.00
|
20.65
|
20.90
|
20.81
|
19.00
|
368,590
|
|
|
11/19/2018
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.65
|
20.61
|
18.77
|
380,000
|
|
|
11/16/2018
|
+0.05 / +0.24%
|
20.50
|
20.65
|
20.50
|
20.55
|
20.56
|
18.68
|
301,830
|
|
|
11/15/2018
|
-0.05 / -0.24%
|
20.55
|
20.70
|
20.50
|
20.50
|
20.61
|
18.64
|
149,270
|
|
|
11/14/2018
|
+0.20 / +0.98%
|
20.35
|
20.55
|
20.35
|
20.55
|
20.44
|
18.68
|
239,300
|
|
|
11/13/2018
|
-0.05 / -0.25%
|
20.35
|
20.35
|
20.15
|
20.35
|
20.23
|
18.50
|
92,350
|
|
|
11/12/2018
|
-0.15 / -0.73%
|
20.55
|
20.55
|
20.25
|
20.40
|
20.36
|
18.55
|
148,670
|
|
|
11/9/2018
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.50
|
20.55
|
20.62
|
18.68
|
171,790
|
|
|
11/8/2018
|
+0.20 / +0.96%
|
20.75
|
20.95
|
20.75
|
20.95
|
20.85
|
19.05
|
171,560
|
|
|
11/7/2018
|
+0.05 / +0.24%
|
20.70
|
20.75
|
20.20
|
20.75
|
20.42
|
18.86
|
214,080
|
|
|
11/6/2018
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.58
|
18.82
|
860,470
|
|
|
11/5/2018
|
-0.35 / -1.65%
|
21.20
|
21.30
|
20.85
|
20.90
|
21.07
|
19.00
|
273,700
|
|
|
11/2/2018
|
+0.30 / +1.43%
|
20.95
|
21.50
|
20.95
|
21.25
|
21.20
|
19.32
|
535,420
|
|
|
11/1/2018
|
+0.25 / +1.21%
|
20.70
|
21.05
|
20.70
|
20.95
|
20.91
|
19.05
|
379,550
|
|
|
10/31/2018
|
+0.15 / +0.73%
|
20.55
|
20.70
|
20.55
|
20.70
|
20.65
|
18.82
|
161,050
|
|
|
10/30/2018
|
-0.05 / -0.24%
|
20.55
|
20.60
|
20.50
|
20.55
|
20.55
|
18.68
|
129,980
|
|
|
10/29/2018
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.61
|
18.73
|
167,090
|
|
|
10/26/2018
|
+0.05 / +0.24%
|
20.65
|
20.75
|
20.60
|
20.70
|
20.65
|
18.82
|
1,015,830
|
|
|
10/25/2018
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.60
|
20.65
|
20.62
|
18.77
|
336,940
|
|
|
10/24/2018
|
+0.05 / +0.24%
|
20.65
|
20.75
|
20.60
|
20.70
|
20.66
|
18.82
|
260,000
|
|
|
10/23/2018
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.60
|
20.65
|
20.64
|
18.77
|
215,600
|
|
|