|
|
Closing price on 3/30/2021
|
|
| Open |
6.92 |
| High |
6.92 |
| Low |
6.70 |
| Volume |
856,700 |
| Split-adjusted Price |
6.86 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2021
|
+0.08 / +1.18%
|
6.92
|
6.92
|
6.70
|
6.86
|
6.83
|
6.86
|
856,700
|
|
|
3/29/2021
|
+0.23 / +3.51%
|
6.55
|
6.90
|
6.55
|
6.78
|
6.72
|
6.78
|
1,134,300
|
|
|
3/26/2021
|
-0.22 / -3.25%
|
6.71
|
6.75
|
6.30
|
6.55
|
6.57
|
6.55
|
1,386,800
|
|
|
3/25/2021
|
-0.10 / -1.46%
|
6.89
|
6.89
|
6.70
|
6.77
|
6.83
|
6.77
|
1,067,100
|
|
|
3/24/2021
|
-0.15 / -2.14%
|
6.98
|
7.00
|
6.85
|
6.87
|
6.94
|
6.87
|
871,500
|
|
|
3/23/2021
|
+0.04 / +0.57%
|
7.00
|
7.17
|
6.96
|
7.02
|
7.06
|
7.02
|
1,280,600
|
|
|
3/22/2021
|
0.00 / 0.00%
|
7.00
|
7.12
|
6.95
|
6.98
|
7.01
|
6.98
|
972,800
|
|
|
3/19/2021
|
-0.07 / -0.99%
|
7.07
|
7.07
|
6.94
|
6.98
|
6.97
|
6.98
|
638,600
|
|
|
3/18/2021
|
-0.07 / -0.98%
|
7.20
|
7.20
|
7.00
|
7.05
|
7.07
|
7.05
|
939,300
|
|
|
3/17/2021
|
+0.16 / +2.30%
|
6.90
|
7.30
|
6.87
|
7.12
|
7.07
|
7.12
|
1,797,500
|
|
|
3/16/2021
|
0.00 / 0.00%
|
6.96
|
7.00
|
6.85
|
6.96
|
6.92
|
6.96
|
1,268,600
|
|
|
3/15/2021
|
+0.06 / +0.87%
|
7.02
|
7.05
|
6.87
|
6.96
|
6.96
|
6.96
|
1,179,000
|
|
|
3/12/2021
|
+0.06 / +0.88%
|
6.83
|
7.09
|
6.83
|
6.90
|
6.96
|
6.90
|
889,900
|
|
|
3/11/2021
|
-0.15 / -2.15%
|
6.90
|
6.91
|
6.79
|
6.84
|
6.84
|
6.84
|
1,547,100
|
|
|
3/10/2021
|
-0.19 / -2.65%
|
7.01
|
7.13
|
6.89
|
6.99
|
6.95
|
6.99
|
2,048,400
|
|
|
3/9/2021
|
-0.11 / -1.51%
|
7.07
|
7.18
|
6.99
|
7.18
|
7.08
|
7.18
|
2,345,100
|
|
|
3/8/2021
|
-0.03 / -0.41%
|
7.10
|
7.30
|
7.00
|
7.29
|
7.09
|
7.29
|
1,807,600
|
|
|
3/5/2021
|
-0.17 / -2.27%
|
7.30
|
7.32
|
6.97
|
7.32
|
7.02
|
7.32
|
2,902,900
|
|
|
3/4/2021
|
-0.01 / -0.13%
|
7.48
|
7.50
|
6.98
|
7.49
|
7.16
|
7.49
|
2,620,600
|
|
|
3/3/2021
|
+0.30 / +4.17%
|
7.15
|
7.50
|
6.94
|
7.50
|
7.16
|
7.50
|
1,815,800
|
|
|
3/2/2021
|
+0.32 / +4.65%
|
7.15
|
7.20
|
6.93
|
7.20
|
7.11
|
7.20
|
1,823,800
|
|
|
3/1/2021
|
+0.45 / +7.00%
|
6.51
|
6.88
|
6.51
|
6.88
|
6.79
|
6.88
|
4,102,800
|
|
|
2/26/2021
|
-0.05 / -0.77%
|
6.25
|
6.43
|
6.10
|
6.43
|
6.20
|
6.43
|
833,300
|
|
|
2/25/2021
|
+0.21 / +3.35%
|
6.45
|
6.48
|
6.00
|
6.48
|
6.21
|
6.48
|
1,489,400
|
|
|
2/24/2021
|
-0.18 / -2.79%
|
6.45
|
6.46
|
6.27
|
6.27
|
6.39
|
6.27
|
718,400
|
|
|
2/23/2021
|
-0.06 / -0.92%
|
6.38
|
6.59
|
6.38
|
6.45
|
6.49
|
6.45
|
530,900
|
|
|
2/22/2021
|
+0.01 / +0.15%
|
6.50
|
6.56
|
6.30
|
6.51
|
6.50
|
6.51
|
841,600
|
|
|
2/19/2021
|
-0.03 / -0.46%
|
6.50
|
6.54
|
6.41
|
6.50
|
6.53
|
6.50
|
602,500
|
|
|
2/18/2021
|
-0.12 / -1.80%
|
6.56
|
6.69
|
6.42
|
6.53
|
6.52
|
6.53
|
606,400
|
|
|
2/17/2021
|
+0.29 / +4.56%
|
6.39
|
6.65
|
6.20
|
6.65
|
6.51
|
6.65
|
505,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|