|
Closing price on 3/8/2019
|
|
| Open |
22.45 |
| High |
22.45 |
| Low |
22.20 |
| Volume |
1,428,910 |
| Split-adjusted Price |
20.27 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2019
|
+0.05 / +0.22%
|
22.95
|
23.05
|
22.90
|
23.05
|
22.96
|
20.95
|
288,160
|
|
|
2/12/2019
|
-0.25 / -1.08%
|
23.25
|
23.35
|
22.85
|
23.00
|
23.10
|
20.91
|
163,940
|
|
|
2/11/2019
|
+0.10 / +0.43%
|
23.20
|
23.35
|
23.20
|
23.25
|
23.28
|
21.14
|
203,950
|
|
|
2/1/2019
|
+0.05 / +0.22%
|
23.10
|
23.20
|
23.00
|
23.15
|
23.09
|
21.05
|
172,380
|
|
|
1/31/2019
|
-0.15 / -0.65%
|
23.25
|
23.30
|
23.10
|
23.10
|
23.19
|
21.00
|
408,080
|
|
|
1/30/2019
|
-0.30 / -1.27%
|
23.45
|
23.45
|
23.10
|
23.25
|
23.25
|
21.14
|
206,320
|
|
|
1/29/2019
|
-0.35 / -1.46%
|
23.85
|
24.00
|
23.50
|
23.55
|
23.68
|
21.41
|
223,800
|
|
|
1/28/2019
|
+0.45 / +1.92%
|
23.40
|
24.00
|
23.40
|
23.90
|
23.83
|
21.73
|
455,700
|
|
|
1/25/2019
|
+0.70 / +3.08%
|
22.70
|
23.45
|
22.70
|
23.45
|
23.18
|
21.32
|
555,830
|
|
|
1/24/2019
|
+0.30 / +1.34%
|
22.40
|
22.75
|
22.30
|
22.75
|
22.60
|
20.68
|
448,720
|
|
|
1/23/2019
|
-0.40 / -1.75%
|
22.85
|
22.95
|
22.45
|
22.45
|
22.54
|
20.41
|
514,680
|
|
|
1/22/2019
|
-0.50 / -2.14%
|
23.35
|
23.55
|
22.85
|
22.85
|
23.12
|
20.77
|
347,720
|
|
|
1/21/2019
|
+0.35 / +1.52%
|
23.00
|
23.45
|
22.95
|
23.35
|
23.30
|
21.23
|
263,210
|
|
|