|
Closing price on 3/5/2020
|
|
| Open |
3.53 |
| High |
3.70 |
| Low |
3.53 |
| Volume |
502,530 |
| Split-adjusted Price |
3.21 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|