|
Closing price on 2/5/2020
|
|
| Open |
3.32 |
| High |
3.32 |
| Low |
3.05 |
| Volume |
736,080 |
| Split-adjusted Price |
2.78 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
-0.17 / -5.26%
|
3.32
|
3.32
|
3.05
|
3.06
|
3.10
|
2.78
|
736,080
|
|
|
2/4/2020
|
-0.22 / -6.38%
|
3.45
|
3.50
|
3.23
|
3.23
|
3.32
|
2.94
|
569,360
|
|
|
2/3/2020
|
-0.25 / -6.76%
|
3.60
|
3.70
|
3.45
|
3.45
|
3.47
|
3.14
|
944,870
|
|
|
1/31/2020
|
-0.10 / -2.63%
|
3.70
|
3.88
|
3.68
|
3.70
|
3.74
|
3.36
|
380,910
|
|
|
1/30/2020
|
-0.15 / -3.80%
|
3.90
|
3.94
|
3.78
|
3.80
|
3.85
|
3.45
|
430,520
|
|
|
1/22/2020
|
+0.04 / +1.02%
|
3.95
|
3.96
|
3.85
|
3.95
|
3.92
|
3.59
|
334,730
|
|
|
1/21/2020
|
+0.11 / +2.89%
|
3.86
|
3.91
|
3.80
|
3.91
|
3.87
|
3.55
|
273,140
|
|
|
1/20/2020
|
0.00 / 0.00%
|
3.79
|
3.88
|
3.78
|
3.80
|
3.82
|
3.45
|
287,480
|
|
|
1/17/2020
|
0.00 / 0.00%
|
3.80
|
3.89
|
3.78
|
3.80
|
3.80
|
3.45
|
390,380
|
|
|
1/16/2020
|
-0.01 / -0.26%
|
3.79
|
3.82
|
3.75
|
3.80
|
3.79
|
3.45
|
511,200
|
|
|
1/15/2020
|
-0.04 / -1.04%
|
3.85
|
3.85
|
3.79
|
3.81
|
3.81
|
3.46
|
291,130
|
|
|
1/14/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.82
|
3.85
|
3.85
|
3.50
|
421,580
|
|
|
1/13/2020
|
+0.03 / +0.79%
|
3.82
|
4.00
|
3.81
|
3.85
|
3.85
|
3.50
|
419,990
|
|
|
1/10/2020
|
-0.08 / -2.05%
|
3.90
|
3.92
|
3.82
|
3.82
|
3.86
|
3.47
|
602,530
|
|
|
1/9/2020
|
+0.13 / +3.45%
|
3.80
|
3.90
|
3.75
|
3.90
|
3.82
|
3.55
|
718,330
|
|
|
1/8/2020
|
-0.05 / -1.31%
|
3.82
|
3.95
|
3.70
|
3.77
|
3.81
|
3.43
|
594,480
|
|
|
1/7/2020
|
-0.01 / -0.26%
|
3.81
|
3.88
|
3.58
|
3.82
|
3.73
|
3.47
|
722,590
|
|
|
1/6/2020
|
-0.27 / -6.59%
|
4.10
|
4.10
|
3.82
|
3.83
|
3.93
|
3.48
|
1,113,840
|
|
|
1/3/2020
|
-0.04 / -0.97%
|
4.19
|
4.24
|
4.10
|
4.10
|
4.15
|
3.73
|
645,150
|
|
|
1/2/2020
|
-0.11 / -2.59%
|
4.25
|
4.25
|
4.09
|
4.14
|
4.13
|
3.76
|
880,810
|
|
|
12/31/2019
|
-0.02 / -0.47%
|
4.29
|
4.29
|
4.14
|
4.25
|
4.20
|
3.86
|
640,690
|
|
|
12/30/2019
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.16
|
4.27
|
4.26
|
3.88
|
1,149,320
|
|
|
12/27/2019
|
-0.08 / -1.84%
|
4.35
|
4.53
|
4.15
|
4.27
|
4.31
|
3.88
|
800,350
|
|
|
12/26/2019
|
+0.18 / +4.32%
|
4.17
|
4.46
|
4.17
|
4.35
|
4.29
|
3.95
|
922,160
|
|
|
12/25/2019
|
-0.31 / -6.92%
|
4.75
|
4.75
|
4.17
|
4.17
|
4.47
|
3.79
|
5,620,740
|
|
|
12/24/2019
|
+0.29 / +6.92%
|
4.48
|
4.48
|
4.40
|
4.48
|
4.48
|
4.07
|
2,080,150
|
|
|
12/23/2019
|
+0.27 / +6.89%
|
4.19
|
4.19
|
4.10
|
4.19
|
4.19
|
3.81
|
1,200,610
|
|
|
12/20/2019
|
+0.25 / +6.81%
|
3.56
|
3.92
|
3.56
|
3.92
|
3.89
|
3.56
|
2,028,470
|
|
|
12/19/2019
|
-0.22 / -5.66%
|
3.89
|
3.89
|
3.65
|
3.67
|
3.71
|
3.34
|
2,329,980
|
|
|
12/18/2019
|
-0.26 / -6.27%
|
4.20
|
4.24
|
3.89
|
3.89
|
3.97
|
3.54
|
2,147,090
|
|
|