|
Closing price on 2/23/2021
|
|
Open |
6.38 |
High |
6.59 |
Low |
6.38 |
Volume |
530,900 |
Split-adjusted Price |
6.45 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2021
|
-0.06 / -0.92%
|
6.38
|
6.59
|
6.38
|
6.45
|
6.49
|
6.45
|
530,900
|
|
2/22/2021
|
+0.01 / +0.15%
|
6.50
|
6.56
|
6.30
|
6.51
|
6.50
|
6.51
|
841,600
|
|
2/19/2021
|
-0.03 / -0.46%
|
6.50
|
6.54
|
6.41
|
6.50
|
6.53
|
6.50
|
602,500
|
|
2/18/2021
|
-0.12 / -1.80%
|
6.56
|
6.69
|
6.42
|
6.53
|
6.52
|
6.53
|
606,400
|
|
2/17/2021
|
+0.29 / +4.56%
|
6.39
|
6.65
|
6.20
|
6.65
|
6.51
|
6.65
|
505,400
|
|
2/9/2021
|
-0.47 / -6.88%
|
6.60
|
6.64
|
6.36
|
6.36
|
6.40
|
6.36
|
1,642,700
|
|
2/8/2021
|
+0.16 / +2.40%
|
6.67
|
7.00
|
6.21
|
6.83
|
6.52
|
6.83
|
2,768,800
|
|
2/5/2021
|
+0.43 / +6.89%
|
6.15
|
6.67
|
6.10
|
6.67
|
6.49
|
6.67
|
5,887,100
|
|
2/4/2021
|
+0.32 / +5.41%
|
5.90
|
6.24
|
5.75
|
6.24
|
6.00
|
6.24
|
939,600
|
|
2/3/2021
|
+0.38 / +6.86%
|
5.54
|
5.92
|
5.54
|
5.92
|
5.77
|
5.92
|
1,140,800
|
|
2/2/2021
|
+0.36 / +6.95%
|
5.19
|
5.54
|
5.00
|
5.54
|
5.31
|
5.54
|
1,424,300
|
|
2/1/2021
|
-0.37 / -6.67%
|
5.52
|
5.65
|
5.17
|
5.18
|
5.38
|
5.18
|
1,710,600
|
|
1/29/2021
|
-0.34 / -5.77%
|
5.48
|
5.95
|
5.48
|
5.55
|
5.60
|
5.55
|
1,283,700
|
|
1/28/2021
|
-0.44 / -6.95%
|
5.89
|
5.91
|
5.89
|
5.89
|
5.89
|
5.89
|
531,800
|
|
1/27/2021
|
-0.47 / -6.91%
|
6.35
|
6.60
|
6.33
|
6.33
|
6.33
|
6.33
|
1,211,200
|
|
1/26/2021
|
+0.14 / +2.10%
|
6.67
|
6.80
|
6.21
|
6.80
|
6.55
|
6.80
|
1,605,400
|
|
1/25/2021
|
+0.43 / +6.90%
|
5.90
|
6.66
|
5.90
|
6.66
|
6.34
|
6.66
|
4,564,400
|
|
1/22/2021
|
-0.46 / -6.88%
|
6.71
|
6.71
|
6.23
|
6.23
|
6.38
|
6.23
|
2,084,800
|
|
1/21/2021
|
-0.01 / -0.15%
|
6.70
|
6.77
|
6.41
|
6.69
|
6.61
|
6.69
|
1,982,100
|
|
1/20/2021
|
-0.07 / -1.03%
|
6.77
|
6.77
|
6.30
|
6.70
|
6.42
|
6.70
|
2,223,000
|
|
1/19/2021
|
-0.50 / -6.88%
|
7.40
|
7.40
|
6.77
|
6.77
|
7.07
|
6.77
|
1,430,600
|
|
1/18/2021
|
+0.07 / +0.97%
|
7.25
|
7.55
|
7.00
|
7.27
|
7.35
|
7.27
|
2,264,100
|
|
1/15/2021
|
+0.40 / +5.88%
|
6.80
|
7.25
|
6.61
|
7.20
|
7.00
|
7.20
|
3,175,900
|
|
1/14/2021
|
+0.35 / +5.43%
|
6.45
|
6.85
|
6.33
|
6.80
|
6.57
|
6.80
|
3,150,200
|
|
1/13/2021
|
-0.15 / -2.27%
|
6.76
|
6.76
|
6.40
|
6.45
|
6.63
|
6.45
|
1,637,400
|
|
1/12/2021
|
+0.20 / +3.13%
|
6.25
|
6.70
|
6.24
|
6.60
|
6.45
|
6.60
|
1,895,900
|
|
1/11/2021
|
-0.05 / -0.78%
|
6.45
|
6.45
|
6.24
|
6.40
|
6.45
|
6.40
|
1,245,000
|
|
1/8/2021
|
+0.03 / +0.47%
|
6.47
|
6.75
|
6.34
|
6.45
|
6.54
|
6.45
|
1,121,600
|
|
1/7/2021
|
+0.42 / +7.00%
|
6.09
|
6.42
|
6.01
|
6.42
|
6.42
|
6.42
|
3,410,000
|
|
1/6/2021
|
+0.16 / +2.74%
|
5.80
|
6.20
|
5.77
|
6.00
|
5.91
|
6.00
|
1,776,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|