|
Closing price on 3/8/2016
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
481,700 |
| Split-adjusted Price |
7.97 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.33
|
7.97
|
481,700
|
|
|
3/7/2016
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.31
|
7.82
|
569,200
|
|
|
3/4/2016
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.00
|
7.66
|
778,300
|
|
|
3/3/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.04
|
7.51
|
339,000
|
|
|
3/2/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.90
|
10.20
|
10.20
|
7.66
|
736,000
|
|
|
3/1/2016
|
+0.20 / +2.00%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.08
|
7.66
|
1,007,600
|
|
|
2/29/2016
|
-0.20 / -1.96%
|
10.10
|
10.20
|
9.90
|
10.00
|
9.99
|
7.51
|
412,000
|
|
|
2/26/2016
|
+0.50 / +5.15%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.84
|
7.66
|
668,200
|
|
|
2/25/2016
|
-0.20 / -2.02%
|
9.90
|
10.20
|
9.70
|
9.70
|
9.90
|
7.29
|
342,069
|
|
|
2/24/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.92
|
7.44
|
347,600
|
|
|
2/23/2016
|
-0.40 / -3.85%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.25
|
7.51
|
799,600
|
|
|
2/22/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.25
|
7.82
|
391,952
|
|
|
2/19/2016
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.00
|
10.40
|
10.19
|
7.82
|
354,400
|
|
|
2/18/2016
|
+0.70 / +7.29%
|
9.60
|
10.40
|
9.50
|
10.30
|
9.83
|
7.74
|
753,400
|
|
|
2/17/2016
|
-0.10 / -1.03%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.64
|
7.21
|
297,007
|
|
|
2/16/2016
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
7.29
|
315,200
|
|
|
2/15/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.56
|
7.21
|
238,400
|
|
|
2/5/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.50
|
7.21
|
162,200
|
|
|
2/4/2016
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.58
|
7.21
|
224,800
|
|
|
2/3/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.48
|
7.06
|
215,700
|
|
|
2/2/2016
|
-0.50 / -5.00%
|
9.90
|
10.10
|
9.50
|
9.50
|
9.78
|
7.14
|
381,900
|
|
|
2/1/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.50
|
10.00
|
9.80
|
7.51
|
241,400
|
|
|
1/29/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.71
|
7.44
|
350,100
|
|
|
1/28/2016
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.30
|
9.80
|
9.70
|
7.36
|
380,703
|
|
|
1/27/2016
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.60
|
7.29
|
258,400
|
|
|
1/26/2016
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.60
|
7.21
|
204,500
|
|
|
1/25/2016
|
+0.40 / +4.21%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.75
|
7.44
|
195,703
|
|
|
1/22/2016
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.46
|
7.14
|
254,900
|
|
|
1/21/2016
|
-0.50 / -5.05%
|
9.90
|
10.50
|
9.40
|
9.40
|
9.88
|
7.06
|
580,600
|
|
|
1/20/2016
|
-0.70 / -6.60%
|
10.60
|
10.60
|
9.90
|
9.90
|
10.60
|
7.44
|
777,100
|
|
|