|
Closing price on 3/7/2017
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
212,300 |
| Split-adjusted Price |
5.41 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.07
|
5.41
|
212,300
|
|
|
3/6/2017
|
+0.20 / +2.90%
|
6.80
|
7.20
|
6.70
|
7.10
|
6.90
|
5.34
|
454,400
|
|
|
3/3/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
5.19
|
252,300
|
|
|
3/2/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
5.19
|
270,800
|
|
|
3/1/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.11
|
194,300
|
|
|
2/28/2017
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.11
|
167,100
|
|
|
2/27/2017
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.83
|
5.03
|
202,900
|
|
|
2/24/2017
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
5.19
|
279,200
|
|
|
2/23/2017
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.83
|
5.26
|
339,300
|
|
|
2/22/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
5.11
|
210,600
|
|
|
2/21/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.75
|
5.11
|
142,400
|
|
|
2/20/2017
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.71
|
5.11
|
198,700
|
|
|
2/17/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.83
|
5.19
|
180,300
|
|
|
2/16/2017
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.88
|
5.19
|
319,600
|
|
|
2/15/2017
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.63
|
5.11
|
277,100
|
|
|
2/14/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
4.88
|
221,400
|
|
|
2/13/2017
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.53
|
4.88
|
277,500
|
|
|
2/10/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
4.88
|
379,900
|
|
|
2/9/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.39
|
4.88
|
212,300
|
|
|
2/8/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.35
|
4.88
|
348,400
|
|
|
2/7/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.48
|
4.96
|
236,836
|
|
|
2/6/2017
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.75
|
5.03
|
249,500
|
|
|
2/3/2017
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.02
|
5.26
|
229,500
|
|
|
2/2/2017
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.21
|
5.34
|
197,600
|
|
|
1/25/2017
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.16
|
5.41
|
204,400
|
|
|
1/24/2017
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.12
|
5.41
|
245,600
|
|
|
1/23/2017
|
-0.30 / -4.11%
|
6.60
|
7.30
|
6.60
|
7.00
|
7.10
|
5.26
|
145,600
|
|
|
1/20/2017
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.28
|
5.49
|
249,600
|
|
|
1/19/2017
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.34
|
5.56
|
414,800
|
|
|
1/18/2017
|
+0.20 / +2.82%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.30
|
5.49
|
364,936
|
|
|