|
Closing price on 3/26/2015
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
166,800 |
| Split-adjusted Price |
9.43 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2015
|
+0.20 / +1.23%
|
16.40
|
16.50
|
15.80
|
16.40
|
16.18
|
9.43
|
166,800
|
|
|
3/25/2015
|
+0.60 / +3.85%
|
16.00
|
16.90
|
15.60
|
16.20
|
16.04
|
9.32
|
208,800
|
|
|
3/24/2015
|
-0.20 / -1.27%
|
15.80
|
15.80
|
14.70
|
15.60
|
15.44
|
8.97
|
188,900
|
|
|
3/23/2015
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.81
|
9.09
|
138,000
|
|
|
3/20/2015
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.12
|
9.20
|
117,800
|
|
|
3/19/2015
|
+0.30 / +1.88%
|
15.90
|
16.50
|
15.90
|
16.30
|
16.13
|
9.38
|
154,700
|
|
|
3/18/2015
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.69
|
9.20
|
95,600
|
|
|
3/17/2015
|
+0.50 / +3.29%
|
14.90
|
15.90
|
14.90
|
15.70
|
15.60
|
9.03
|
112,000
|
|
|
3/16/2015
|
-0.30 / -1.94%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.33
|
8.74
|
94,700
|
|
|
3/13/2015
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.40
|
15.50
|
15.55
|
8.92
|
72,200
|
|
|
3/12/2015
|
+1.40 / +9.86%
|
14.20
|
15.60
|
14.20
|
15.60
|
15.24
|
8.97
|
292,000
|
|
|
3/11/2015
|
-0.30 / -2.07%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.21
|
8.17
|
63,000
|
|
|
3/10/2015
|
+0.50 / +3.57%
|
14.40
|
14.50
|
13.80
|
14.50
|
14.13
|
8.34
|
12,700
|
|
|
3/9/2015
|
-0.40 / -2.78%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.77
|
8.05
|
7,500
|
|
|
3/6/2015
|
+0.70 / +5.11%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.17
|
8.28
|
20,700
|
|
|
3/5/2015
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.57
|
7.88
|
9,800
|
|
|
3/4/2015
|
-0.60 / -4.20%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.88
|
7.88
|
3,200
|
|
|
3/3/2015
|
+0.80 / +5.93%
|
13.60
|
14.30
|
13.50
|
14.30
|
13.61
|
8.23
|
17,600
|
|
|
3/2/2015
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.52
|
7.77
|
35,200
|
|
|
2/27/2015
|
+0.10 / +0.74%
|
13.40
|
13.90
|
13.40
|
13.60
|
13.56
|
7.82
|
11,400
|
|
|
2/26/2015
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.47
|
7.77
|
10,800
|
|
|
2/25/2015
|
-0.20 / -1.44%
|
13.90
|
14.10
|
13.70
|
13.70
|
13.98
|
7.88
|
28,800
|
|
|
2/24/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
14.00
|
8.00
|
6,100
|
|
|
2/13/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.05
|
5,300
|
|
|
2/12/2015
|
-0.10 / -0.70%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.97
|
8.11
|
5,700
|
|
|
2/11/2015
|
+0.70 / +5.19%
|
14.10
|
14.20
|
13.90
|
14.20
|
13.92
|
8.17
|
9,000
|
|
|
2/10/2015
|
-1.10 / -7.53%
|
13.50
|
14.40
|
13.50
|
13.50
|
13.76
|
7.77
|
9,100
|
|
|
2/9/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.61
|
8.40
|
3,900
|
|
|
2/6/2015
|
-0.10 / -0.68%
|
15.40
|
15.40
|
14.60
|
14.60
|
15.01
|
8.40
|
1,100
|
|
|
2/5/2015
|
+0.10 / +0.68%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.61
|
8.46
|
145,900
|
|
|