|
Closing price on 3/17/2020
|
|
| Open |
2.84 |
| High |
2.89 |
| Low |
2.78 |
| Volume |
588,290 |
| Split-adjusted Price |
2.59 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
+0.01 / +0.35%
|
2.84
|
2.89
|
2.78
|
2.85
|
2.81
|
2.59
|
588,290
|
|
|
3/16/2020
|
+0.11 / +4.03%
|
2.73
|
2.92
|
2.70
|
2.84
|
2.87
|
2.58
|
840,640
|
|
|
3/13/2020
|
-0.11 / -3.87%
|
2.66
|
2.77
|
2.65
|
2.73
|
2.66
|
2.48
|
845,210
|
|
|
3/12/2020
|
-0.21 / -6.89%
|
2.87
|
2.93
|
2.84
|
2.84
|
2.85
|
2.58
|
1,066,150
|
|
|
3/11/2020
|
-0.20 / -6.15%
|
3.25
|
3.37
|
3.03
|
3.05
|
3.10
|
2.77
|
682,930
|
|
|
3/10/2020
|
-0.04 / -1.22%
|
3.06
|
3.30
|
3.06
|
3.25
|
3.15
|
2.95
|
856,770
|
|
|
3/9/2020
|
-0.24 / -6.80%
|
3.29
|
3.40
|
3.29
|
3.29
|
3.29
|
2.99
|
680,560
|
|
|
3/6/2020
|
0.00 / 0.00%
|
3.50
|
3.58
|
3.44
|
3.53
|
3.52
|
3.21
|
423,420
|
|
|
3/5/2020
|
0.00 / 0.00%
|
3.53
|
3.70
|
3.53
|
3.53
|
3.61
|
3.21
|
502,530
|
|
|
3/4/2020
|
+0.15 / +4.44%
|
3.38
|
3.57
|
3.38
|
3.53
|
3.45
|
3.21
|
620,790
|
|
|
3/3/2020
|
+0.01 / +0.30%
|
3.37
|
3.46
|
3.37
|
3.38
|
3.39
|
3.07
|
610,850
|
|
|
3/2/2020
|
-0.03 / -0.88%
|
3.40
|
3.43
|
3.33
|
3.37
|
3.38
|
3.06
|
462,000
|
|
|
2/28/2020
|
-0.10 / -2.86%
|
3.46
|
3.46
|
3.33
|
3.40
|
3.37
|
3.09
|
577,740
|
|
|
2/27/2020
|
+0.17 / +5.11%
|
3.30
|
3.56
|
3.30
|
3.50
|
3.46
|
3.18
|
518,840
|
|
|
2/26/2020
|
-0.09 / -2.63%
|
3.30
|
3.38
|
3.21
|
3.33
|
3.27
|
3.03
|
774,340
|
|
|
2/25/2020
|
-0.12 / -3.39%
|
3.34
|
3.49
|
3.30
|
3.42
|
3.33
|
3.11
|
1,160,200
|
|
|
2/24/2020
|
-0.26 / -6.84%
|
3.58
|
3.70
|
3.54
|
3.54
|
3.56
|
3.22
|
775,540
|
|
|
2/21/2020
|
+0.10 / +2.70%
|
3.95
|
3.95
|
3.75
|
3.80
|
3.92
|
3.45
|
2,007,440
|
|
|
2/20/2020
|
+0.24 / +6.94%
|
3.47
|
3.70
|
3.47
|
3.70
|
3.66
|
3.36
|
316,050
|
|
|
2/19/2020
|
+0.10 / +2.98%
|
3.36
|
3.50
|
3.36
|
3.46
|
3.43
|
3.15
|
397,590
|
|
|
2/18/2020
|
-0.03 / -0.88%
|
3.39
|
3.40
|
3.30
|
3.36
|
3.35
|
3.05
|
454,850
|
|
|
2/17/2020
|
-0.05 / -1.45%
|
3.40
|
3.48
|
3.38
|
3.39
|
3.41
|
3.08
|
381,920
|
|
|
2/14/2020
|
0.00 / 0.00%
|
3.43
|
3.45
|
3.36
|
3.44
|
3.41
|
3.13
|
439,990
|
|
|
2/13/2020
|
-0.04 / -1.15%
|
3.48
|
3.48
|
3.38
|
3.44
|
3.41
|
3.13
|
435,280
|
|
|
2/12/2020
|
+0.03 / +0.87%
|
3.45
|
3.48
|
3.37
|
3.48
|
3.41
|
3.16
|
587,630
|
|
|
2/11/2020
|
0.00 / 0.00%
|
3.44
|
3.45
|
3.35
|
3.45
|
3.40
|
3.14
|
457,640
|
|
|
2/10/2020
|
-0.04 / -1.15%
|
3.55
|
3.55
|
3.40
|
3.45
|
3.49
|
3.14
|
307,670
|
|
|
2/7/2020
|
+0.22 / +6.73%
|
3.47
|
3.49
|
3.40
|
3.49
|
3.48
|
3.17
|
782,990
|
|
|
2/6/2020
|
+0.21 / +6.86%
|
3.06
|
3.27
|
3.06
|
3.27
|
3.17
|
2.97
|
213,710
|
|
|
2/5/2020
|
-0.17 / -5.26%
|
3.32
|
3.32
|
3.05
|
3.06
|
3.10
|
2.78
|
736,080
|
|
|