|
Closing price on 2/21/2018
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
534,910 |
| Split-adjusted Price |
9.07 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
10.92
|
9.07
|
534,910
|
|
|
2/13/2018
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.02
|
9.07
|
303,800
|
|
|
2/12/2018
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.99
|
9.07
|
256,700
|
|
|
2/9/2018
|
-0.60 / -5.22%
|
11.40
|
11.40
|
10.40
|
10.90
|
10.74
|
8.98
|
494,240
|
|
|
2/8/2018
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.43
|
9.48
|
686,500
|
|
|
2/7/2018
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.20
|
11.50
|
11.40
|
9.48
|
360,000
|
|
|
2/6/2018
|
-0.40 / -3.39%
|
11.70
|
11.70
|
10.70
|
11.40
|
10.97
|
9.40
|
270,650
|
|
|
2/5/2018
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.86
|
9.73
|
315,500
|
|
|
2/2/2018
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.95
|
9.97
|
622,200
|
|
|
2/1/2018
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.82
|
9.89
|
320,700
|
|
|
1/31/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.81
|
9.81
|
305,550
|
|
|
1/30/2018
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.70
|
11.90
|
11.87
|
9.81
|
481,400
|
|
|
1/29/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.83
|
9.89
|
248,122
|
|
|
1/26/2018
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.11
|
9.97
|
395,600
|
|
|
1/25/2018
|
-0.20 / -1.63%
|
12.30
|
12.40
|
11.90
|
12.10
|
12.02
|
9.97
|
433,230
|
|
|
1/24/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.04
|
10.14
|
668,500
|
|
|
1/23/2018
|
-0.20 / -1.60%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.45
|
10.14
|
594,257
|
|
|
1/22/2018
|
+0.30 / +2.46%
|
12.20
|
12.80
|
12.20
|
12.50
|
12.50
|
10.30
|
968,720
|
|
|
1/19/2018
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.03
|
10.05
|
926,500
|
|
|
1/18/2018
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
9.73
|
733,500
|
|
|
1/17/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.70
|
9.73
|
776,157
|
|
|
1/16/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
9.73
|
618,300
|
|
|
1/15/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
9.73
|
861,900
|
|
|
1/12/2018
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.64
|
9.73
|
601,400
|
|
|
1/11/2018
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.44
|
9.48
|
722,133
|
|
|
1/10/2018
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.57
|
9.48
|
328,300
|
|
|
1/9/2018
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.82
|
9.73
|
352,300
|
|
|
1/8/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
9.81
|
585,210
|
|
|
1/5/2018
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.88
|
9.81
|
811,400
|
|
|
1/4/2018
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.86
|
9.81
|
666,700
|
|
|