|
Closing price on 3/27/2019
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
21.25 |
| Volume |
147,760 |
| Split-adjusted Price |
19.32 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2019
|
-0.25 / -1.16%
|
21.50
|
21.60
|
21.25
|
21.25
|
21.43
|
19.32
|
147,760
|
|
|
3/26/2019
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.45
|
21.50
|
21.65
|
19.55
|
165,380
|
|
|
3/25/2019
|
-0.30 / -1.36%
|
22.10
|
22.15
|
21.75
|
21.80
|
21.95
|
19.82
|
112,360
|
|
|
3/22/2019
|
+0.05 / +0.23%
|
22.05
|
22.15
|
22.05
|
22.10
|
22.10
|
20.09
|
127,680
|
|
|
3/21/2019
|
+0.10 / +0.46%
|
21.95
|
22.20
|
21.95
|
22.05
|
22.11
|
20.05
|
208,890
|
|
|
3/20/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.95
|
21.95
|
19.95
|
140,550
|
|
|
3/19/2019
|
-0.05 / -0.23%
|
22.05
|
22.05
|
22.00
|
22.05
|
22.01
|
20.05
|
174,670
|
|
|
3/18/2019
|
+0.05 / +0.23%
|
22.05
|
22.20
|
22.00
|
22.10
|
22.09
|
20.09
|
200,620
|
|
|
3/15/2019
|
-0.20 / -0.90%
|
22.20
|
22.30
|
22.05
|
22.05
|
22.17
|
20.05
|
206,000
|
|
|
3/14/2019
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.25
|
22.25
|
22.38
|
20.23
|
103,770
|
|
|
3/13/2019
|
+0.05 / +0.22%
|
22.50
|
22.70
|
22.50
|
22.55
|
22.60
|
20.50
|
182,100
|
|
|
3/12/2019
|
+0.15 / +0.67%
|
22.35
|
22.55
|
22.35
|
22.50
|
22.49
|
20.45
|
263,920
|
|
|
3/11/2019
|
+0.05 / +0.22%
|
22.30
|
22.35
|
22.00
|
22.35
|
22.10
|
20.32
|
1,495,530
|
|
|
3/8/2019
|
-0.20 / -0.89%
|
22.45
|
22.45
|
22.20
|
22.30
|
22.31
|
20.27
|
1,428,910
|
|
|
3/7/2019
|
+0.05 / +0.22%
|
22.45
|
22.60
|
22.40
|
22.50
|
22.50
|
20.45
|
1,332,680
|
|
|
3/6/2019
|
+0.10 / +0.45%
|
22.20
|
22.45
|
22.10
|
22.45
|
22.25
|
20.41
|
1,049,580
|
|
|
3/5/2019
|
-0.45 / -1.97%
|
22.80
|
22.80
|
22.30
|
22.35
|
22.59
|
20.32
|
1,488,820
|
|
|
3/4/2019
|
-0.20 / -0.87%
|
22.95
|
22.95
|
22.70
|
22.80
|
22.85
|
20.73
|
210,190
|
|
|
3/1/2019
|
+0.15 / +0.66%
|
22.85
|
23.20
|
22.85
|
23.00
|
23.05
|
20.91
|
256,710
|
|
|
2/28/2019
|
+0.35 / +1.56%
|
22.50
|
22.95
|
22.40
|
22.85
|
22.68
|
20.77
|
359,720
|
|
|
2/27/2019
|
+0.05 / +0.22%
|
22.45
|
22.50
|
22.40
|
22.50
|
22.48
|
20.45
|
159,640
|
|
|
2/26/2019
|
-0.15 / -0.66%
|
22.60
|
22.60
|
22.35
|
22.45
|
22.45
|
20.41
|
264,670
|
|
|
2/25/2019
|
-0.05 / -0.22%
|
22.60
|
22.70
|
22.45
|
22.60
|
22.58
|
20.55
|
270,460
|
|
|
2/22/2019
|
+0.05 / +0.22%
|
22.60
|
22.70
|
22.40
|
22.65
|
22.54
|
20.59
|
1,381,880
|
|
|
2/21/2019
|
-0.35 / -1.53%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.71
|
20.55
|
152,450
|
|
|
2/20/2019
|
-0.20 / -0.86%
|
23.10
|
23.10
|
22.80
|
22.95
|
22.97
|
20.86
|
200,000
|
|
|
2/19/2019
|
+0.05 / +0.22%
|
23.10
|
23.25
|
23.10
|
23.15
|
23.16
|
21.05
|
200,470
|
|
|
2/18/2019
|
+0.10 / +0.43%
|
23.00
|
23.15
|
23.00
|
23.10
|
23.09
|
21.00
|
161,520
|
|
|
2/15/2019
|
-0.15 / -0.65%
|
23.10
|
23.15
|
23.00
|
23.00
|
23.06
|
20.91
|
178,830
|
|
|
2/14/2019
|
+0.10 / +0.43%
|
23.00
|
23.15
|
22.95
|
23.15
|
23.02
|
21.05
|
153,490
|
|
|