|
Closing price on 3/8/2023
|
|
| Open |
2.43 |
| High |
2.63 |
| Low |
2.40 |
| Volume |
824,300 |
| Split-adjusted Price |
2.63 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2023
|
+0.17 / +6.91%
|
2.43
|
2.63
|
2.40
|
2.63
|
2.49
|
2.63
|
824,300
|
|
|
3/7/2023
|
-0.15 / -5.75%
|
2.64
|
2.69
|
2.43
|
2.46
|
2.46
|
2.46
|
3,312,500
|
|
|
3/6/2023
|
-0.19 / -6.79%
|
2.98
|
2.99
|
2.61
|
2.61
|
2.79
|
2.61
|
1,301,600
|
|
|
3/3/2023
|
-0.08 / -2.78%
|
2.68
|
3.07
|
2.68
|
2.80
|
2.74
|
2.80
|
3,181,500
|
|
|
3/2/2023
|
-0.21 / -6.80%
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
101,000
|
|
|
3/1/2023
|
-0.23 / -6.93%
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
51,200
|
|
|
2/28/2023
|
-0.24 / -6.74%
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
147,600
|
|
|
2/27/2023
|
-0.26 / -6.81%
|
3.56
|
3.56
|
3.56
|
3.56
|
3.56
|
3.56
|
215,800
|
|
|
2/24/2023
|
-0.15 / -3.78%
|
3.93
|
3.98
|
3.81
|
3.82
|
3.93
|
3.82
|
352,800
|
|
|
2/23/2023
|
-0.16 / -3.87%
|
4.00
|
4.05
|
3.85
|
3.97
|
3.95
|
3.97
|
699,200
|
|
|
2/22/2023
|
-0.31 / -6.98%
|
4.44
|
4.44
|
4.13
|
4.13
|
4.20
|
4.13
|
577,200
|
|
|
2/21/2023
|
+0.10 / +2.30%
|
4.60
|
4.60
|
4.30
|
4.44
|
4.48
|
4.44
|
552,300
|
|
|
2/20/2023
|
+0.28 / +6.90%
|
4.08
|
4.34
|
4.08
|
4.34
|
4.33
|
4.34
|
1,672,000
|
|
|
2/17/2023
|
+0.01 / +0.25%
|
4.08
|
4.08
|
3.91
|
4.06
|
4.06
|
4.06
|
176,100
|
|
|
2/16/2023
|
+0.03 / +0.75%
|
4.02
|
4.12
|
3.93
|
4.05
|
4.06
|
4.05
|
258,200
|
|
|
2/15/2023
|
-0.01 / -0.25%
|
4.02
|
4.10
|
3.99
|
4.02
|
4.04
|
4.02
|
230,400
|
|
|
2/14/2023
|
-0.02 / -0.49%
|
3.77
|
4.19
|
3.77
|
4.03
|
4.05
|
4.03
|
439,700
|
|
|
2/13/2023
|
+0.05 / +1.25%
|
3.92
|
4.08
|
3.80
|
4.05
|
3.91
|
4.05
|
548,900
|
|
|
2/10/2023
|
+0.01 / +0.25%
|
4.07
|
4.10
|
3.89
|
4.00
|
3.95
|
4.00
|
285,000
|
|
|
2/9/2023
|
+0.13 / +3.37%
|
3.85
|
4.10
|
3.85
|
3.99
|
3.96
|
3.99
|
361,300
|
|
|
2/8/2023
|
0.00 / 0.00%
|
3.81
|
3.94
|
3.81
|
3.86
|
3.86
|
3.86
|
310,900
|
|
|
2/7/2023
|
-0.02 / -0.52%
|
3.99
|
3.99
|
3.85
|
3.86
|
3.88
|
3.86
|
70,500
|
|
|
2/6/2023
|
+0.08 / +2.11%
|
3.94
|
3.94
|
3.80
|
3.88
|
3.87
|
3.88
|
37,600
|
|
|
2/3/2023
|
0.00 / 0.00%
|
3.98
|
4.06
|
3.75
|
3.80
|
3.87
|
3.80
|
169,400
|
|
|
2/2/2023
|
-0.09 / -2.31%
|
3.90
|
3.92
|
3.71
|
3.80
|
3.83
|
3.80
|
124,400
|
|
|
2/1/2023
|
-0.29 / -6.94%
|
4.18
|
4.20
|
3.89
|
3.89
|
4.07
|
3.89
|
357,900
|
|
|
1/31/2023
|
-0.10 / -2.34%
|
4.28
|
4.29
|
4.15
|
4.18
|
4.18
|
4.18
|
168,300
|
|
|
1/30/2023
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.28
|
4.28
|
4.29
|
4.28
|
249,200
|
|
|
1/27/2023
|
-0.09 / -2.06%
|
4.37
|
4.40
|
4.28
|
4.28
|
4.32
|
4.28
|
120,800
|
|
|
1/19/2023
|
-0.02 / -0.46%
|
4.39
|
4.39
|
4.18
|
4.37
|
4.28
|
4.37
|
65,200
|
|
|