|
|
Closing price on 3/8/2022
|
|
| Open |
11.20 |
| High |
11.55 |
| Low |
10.90 |
| Volume |
1,496,900 |
| Split-adjusted Price |
11.00 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
-0.25 / -2.22%
|
11.20
|
11.55
|
10.90
|
11.00
|
11.24
|
11.00
|
1,496,900
|
|
|
3/7/2022
|
-0.05 / -0.44%
|
11.25
|
11.65
|
11.00
|
11.25
|
11.33
|
11.25
|
1,195,400
|
|
|
3/4/2022
|
+0.35 / +3.20%
|
11.25
|
11.35
|
11.05
|
11.30
|
11.23
|
11.30
|
1,491,900
|
|
|
3/3/2022
|
+0.35 / +3.30%
|
10.80
|
11.25
|
10.40
|
10.95
|
10.79
|
10.95
|
1,635,000
|
|
|
3/2/2022
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.66
|
10.60
|
980,000
|
|
|
3/1/2022
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.65
|
10.80
|
647,500
|
|
|
2/28/2022
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.51
|
10.50
|
549,600
|
|
|
2/25/2022
|
+0.30 / +2.96%
|
10.45
|
10.60
|
10.30
|
10.45
|
10.44
|
10.45
|
996,100
|
|
|
2/24/2022
|
-0.75 / -6.88%
|
10.90
|
11.20
|
10.15
|
10.15
|
10.43
|
10.15
|
1,920,600
|
|
|
2/23/2022
|
+0.15 / +1.40%
|
11.30
|
11.30
|
10.80
|
10.90
|
11.04
|
10.90
|
571,400
|
|
|
2/22/2022
|
-0.65 / -5.70%
|
11.00
|
11.25
|
10.75
|
10.75
|
10.94
|
10.75
|
1,900,900
|
|
|
2/21/2022
|
-0.15 / -1.30%
|
11.35
|
11.55
|
11.25
|
11.40
|
11.42
|
11.40
|
1,174,900
|
|
|
2/18/2022
|
-0.25 / -2.12%
|
11.75
|
11.80
|
11.40
|
11.55
|
11.57
|
11.55
|
829,900
|
|
|
2/17/2022
|
-0.15 / -1.26%
|
11.80
|
11.95
|
11.35
|
11.80
|
11.61
|
11.80
|
1,791,200
|
|
|
2/16/2022
|
+0.45 / +3.91%
|
11.55
|
12.20
|
11.30
|
11.95
|
11.57
|
11.95
|
4,030,100
|
|
|
2/15/2022
|
+0.05 / +0.44%
|
11.30
|
11.60
|
11.00
|
11.50
|
11.27
|
11.50
|
483,700
|
|
|
2/14/2022
|
-0.85 / -6.91%
|
11.80
|
12.10
|
11.45
|
11.45
|
11.51
|
11.45
|
1,820,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.65
|
12.30
|
11.90
|
12.30
|
1,778,500
|
|
|
2/10/2022
|
+0.45 / +3.80%
|
12.00
|
12.35
|
11.40
|
12.30
|
11.86
|
12.30
|
2,049,500
|
|
|
2/9/2022
|
+0.75 / +6.76%
|
11.10
|
11.85
|
11.05
|
11.85
|
11.64
|
11.85
|
2,379,300
|
|
|
2/8/2022
|
-0.30 / -2.63%
|
11.50
|
11.50
|
10.85
|
11.10
|
11.18
|
11.10
|
1,237,000
|
|
|
2/7/2022
|
+0.70 / +6.54%
|
10.00
|
11.40
|
10.00
|
11.40
|
10.85
|
11.40
|
1,825,200
|
|
|
1/28/2022
|
-0.15 / -1.38%
|
10.80
|
10.80
|
10.10
|
10.70
|
10.49
|
10.70
|
1,026,000
|
|
|
1/27/2022
|
+0.15 / +1.40%
|
10.50
|
10.95
|
10.10
|
10.85
|
10.46
|
10.85
|
941,100
|
|
|
1/26/2022
|
+0.45 / +4.39%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.37
|
10.70
|
1,051,000
|
|
|
1/25/2022
|
-0.75 / -6.82%
|
10.25
|
10.60
|
10.25
|
10.25
|
10.26
|
10.25
|
1,215,100
|
|
|
1/24/2022
|
-0.80 / -6.78%
|
11.75
|
11.75
|
11.00
|
11.00
|
11.11
|
11.00
|
910,700
|
|
|
1/21/2022
|
+0.70 / +6.31%
|
11.10
|
11.85
|
11.00
|
11.80
|
11.51
|
11.80
|
4,547,662
|
|
|
1/20/2022
|
+0.70 / +6.73%
|
9.69
|
11.10
|
9.68
|
11.10
|
10.50
|
11.10
|
4,781,800
|
|
|
1/19/2022
|
-0.75 / -6.73%
|
10.45
|
10.95
|
10.40
|
10.40
|
10.44
|
10.40
|
1,361,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|