|
Closing price on 12/9/2019
|
|
| Open |
4.76 |
| High |
5.46 |
| Low |
4.76 |
| Volume |
14,701,190 |
| Split-adjusted Price |
4.96 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
+0.35 / +6.85%
|
4.76
|
5.46
|
4.76
|
5.46
|
5.02
|
4.96
|
14,701,190
|
|
|
12/6/2019
|
-0.38 / -6.92%
|
5.11
|
5.11
|
5.11
|
5.11
|
5.11
|
4.65
|
247,500
|
|
|
12/5/2019
|
-0.41 / -6.95%
|
5.49
|
5.49
|
5.49
|
5.49
|
5.49
|
4.99
|
26,420
|
|
|
12/4/2019
|
-0.44 / -6.94%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.36
|
20,270
|
|
|
12/3/2019
|
-0.47 / -6.90%
|
6.34
|
6.34
|
6.34
|
6.34
|
6.34
|
5.76
|
36,000
|
|
|
12/2/2019
|
-0.51 / -6.97%
|
6.81
|
6.81
|
6.81
|
6.81
|
6.81
|
6.19
|
93,840
|
|
|
11/29/2019
|
-0.55 / -6.99%
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
6.65
|
41,950
|
|
|
11/28/2019
|
-0.59 / -6.97%
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
7.15
|
114,440
|
|
|
11/27/2019
|
-0.63 / -6.93%
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
7.69
|
650,320
|
|
|
11/26/2019
|
-0.68 / -6.96%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
8.26
|
128,630
|
|
|
11/25/2019
|
-0.73 / -6.95%
|
9.77
|
9.77
|
9.77
|
9.77
|
9.77
|
8.88
|
179,160
|
|
|
11/22/2019
|
-0.30 / -2.78%
|
10.05
|
10.50
|
10.05
|
10.50
|
10.13
|
9.55
|
716,480
|
|
|
11/21/2019
|
-0.20 / -1.82%
|
10.25
|
11.00
|
10.25
|
10.80
|
10.29
|
9.82
|
662,900
|
|
|
11/20/2019
|
+0.25 / +2.33%
|
10.00
|
11.50
|
10.00
|
11.00
|
10.22
|
10.00
|
330,200
|
|
|
11/19/2019
|
-0.80 / -6.93%
|
10.75
|
12.35
|
10.75
|
10.75
|
10.75
|
9.77
|
846,570
|
|
|
11/18/2019
|
-0.85 / -6.85%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
10.50
|
6,710
|
|
|
11/15/2019
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.27
|
70
|
|
|
11/14/2019
|
-1.00 / -6.99%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.09
|
1,560
|
|
|
11/13/2019
|
-1.05 / -6.84%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.00
|
650
|
|
|
11/12/2019
|
-1.15 / -6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
13.95
|
480
|
|
|
11/11/2019
|
-1.20 / -6.78%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
15.00
|
20,300
|
|
|
11/8/2019
|
-1.30 / -6.84%
|
18.95
|
18.95
|
17.70
|
17.70
|
18.12
|
16.09
|
1,490
|
|
|
11/7/2019
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.95
|
19.00
|
18.97
|
17.27
|
52,040
|
|
|
11/6/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.70
|
19.20
|
18.92
|
17.45
|
569,410
|
|
|
11/5/2019
|
0.00 / 0.00%
|
18.90
|
19.20
|
17.90
|
19.20
|
18.53
|
17.45
|
606,480
|
|
|
11/4/2019
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.15
|
19.20
|
19.24
|
17.45
|
456,940
|
|
|
11/1/2019
|
0.00 / 0.00%
|
19.35
|
20.00
|
18.90
|
19.30
|
19.18
|
17.55
|
215,180
|
|
|
10/31/2019
|
+0.10 / +0.52%
|
17.90
|
20.50
|
17.90
|
19.30
|
19.51
|
17.55
|
336,700
|
|
|
10/30/2019
|
-1.40 / -6.80%
|
20.60
|
20.60
|
19.20
|
19.20
|
19.22
|
17.45
|
32,390
|
|
|
10/29/2019
|
-0.05 / -0.24%
|
20.65
|
20.65
|
20.05
|
20.60
|
20.41
|
18.73
|
1,956,700
|
|
|