|
Closing price on 2/3/2016
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
215,700 |
| Split-adjusted Price |
7.06 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.48
|
7.06
|
215,700
|
|
|
2/2/2016
|
-0.50 / -5.00%
|
9.90
|
10.10
|
9.50
|
9.50
|
9.78
|
7.14
|
381,900
|
|
|
2/1/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.50
|
10.00
|
9.80
|
7.51
|
241,400
|
|
|
1/29/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.71
|
7.44
|
350,100
|
|
|
1/28/2016
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.30
|
9.80
|
9.70
|
7.36
|
380,703
|
|
|
1/27/2016
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.60
|
7.29
|
258,400
|
|
|
1/26/2016
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.60
|
7.21
|
204,500
|
|
|
1/25/2016
|
+0.40 / +4.21%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.75
|
7.44
|
195,703
|
|
|
1/22/2016
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.46
|
7.14
|
254,900
|
|
|
1/21/2016
|
-0.50 / -5.05%
|
9.90
|
10.50
|
9.40
|
9.40
|
9.88
|
7.06
|
580,600
|
|
|
1/20/2016
|
-0.70 / -6.60%
|
10.60
|
10.60
|
9.90
|
9.90
|
10.60
|
7.44
|
777,100
|
|
|
1/19/2016
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.16
|
7.97
|
388,400
|
|
|
1/18/2016
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.50
|
10.00
|
9.82
|
7.51
|
330,400
|
|
|
1/15/2016
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.22
|
7.74
|
307,900
|
|
|
1/14/2016
|
-0.10 / -0.97%
|
10.20
|
10.20
|
9.80
|
10.20
|
9.92
|
7.66
|
438,500
|
|
|
1/13/2016
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.24
|
7.74
|
209,715
|
|
|
1/12/2016
|
+0.80 / +8.25%
|
9.70
|
10.50
|
9.60
|
10.50
|
9.90
|
7.89
|
329,200
|
|
|
1/11/2016
|
-0.40 / -3.96%
|
10.10
|
10.20
|
9.60
|
9.70
|
9.73
|
7.29
|
119,700
|
|
|
1/8/2016
|
-0.20 / -1.94%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
7.59
|
111,800
|
|
|
1/7/2016
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.37
|
7.74
|
169,100
|
|
|
1/6/2016
|
+0.20 / +1.90%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.71
|
8.04
|
213,900
|
|
|
1/5/2016
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.80
|
7.89
|
221,170
|
|
|
1/4/2016
|
-0.70 / -6.09%
|
11.40
|
11.40
|
10.60
|
10.80
|
10.82
|
8.12
|
188,600
|
|
|
12/31/2015
|
+0.80 / +7.48%
|
10.70
|
11.50
|
10.60
|
11.50
|
10.64
|
8.64
|
231,660
|
|
|
12/30/2015
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.58
|
8.04
|
213,100
|
|
|
12/29/2015
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.40
|
7.97
|
200,900
|
|
|
12/28/2015
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.36
|
7.66
|
210,700
|
|
|
12/25/2015
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.10
|
10.50
|
10.53
|
7.89
|
176,600
|
|
|
12/24/2015
|
-0.60 / -5.36%
|
11.10
|
11.10
|
10.40
|
10.60
|
10.68
|
7.97
|
224,100
|
|
|
12/23/2015
|
-0.20 / -1.75%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.25
|
8.42
|
351,400
|
|
|