|
Closing price on 3/9/2021
|
|
| Open |
7.07 |
| High |
7.18 |
| Low |
6.99 |
| Volume |
2,345,100 |
| Split-adjusted Price |
7.18 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
-0.11 / -1.51%
|
7.07
|
7.18
|
6.99
|
7.18
|
7.08
|
7.18
|
2,345,100
|
|
|
3/8/2021
|
-0.03 / -0.41%
|
7.10
|
7.30
|
7.00
|
7.29
|
7.09
|
7.29
|
1,807,600
|
|
|
3/5/2021
|
-0.17 / -2.27%
|
7.30
|
7.32
|
6.97
|
7.32
|
7.02
|
7.32
|
2,902,900
|
|
|
3/4/2021
|
-0.01 / -0.13%
|
7.48
|
7.50
|
6.98
|
7.49
|
7.16
|
7.49
|
2,620,600
|
|
|
3/3/2021
|
+0.30 / +4.17%
|
7.15
|
7.50
|
6.94
|
7.50
|
7.16
|
7.50
|
1,815,800
|
|
|
3/2/2021
|
+0.32 / +4.65%
|
7.15
|
7.20
|
6.93
|
7.20
|
7.11
|
7.20
|
1,823,800
|
|
|
3/1/2021
|
+0.45 / +7.00%
|
6.51
|
6.88
|
6.51
|
6.88
|
6.79
|
6.88
|
4,102,800
|
|
|
2/26/2021
|
-0.05 / -0.77%
|
6.25
|
6.43
|
6.10
|
6.43
|
6.20
|
6.43
|
833,300
|
|
|
2/25/2021
|
+0.21 / +3.35%
|
6.45
|
6.48
|
6.00
|
6.48
|
6.21
|
6.48
|
1,489,400
|
|
|
2/24/2021
|
-0.18 / -2.79%
|
6.45
|
6.46
|
6.27
|
6.27
|
6.39
|
6.27
|
718,400
|
|
|
2/23/2021
|
-0.06 / -0.92%
|
6.38
|
6.59
|
6.38
|
6.45
|
6.49
|
6.45
|
530,900
|
|
|
2/22/2021
|
+0.01 / +0.15%
|
6.50
|
6.56
|
6.30
|
6.51
|
6.50
|
6.51
|
841,600
|
|
|
2/19/2021
|
-0.03 / -0.46%
|
6.50
|
6.54
|
6.41
|
6.50
|
6.53
|
6.50
|
602,500
|
|
|
2/18/2021
|
-0.12 / -1.80%
|
6.56
|
6.69
|
6.42
|
6.53
|
6.52
|
6.53
|
606,400
|
|
|
2/17/2021
|
+0.29 / +4.56%
|
6.39
|
6.65
|
6.20
|
6.65
|
6.51
|
6.65
|
505,400
|
|
|
2/9/2021
|
-0.47 / -6.88%
|
6.60
|
6.64
|
6.36
|
6.36
|
6.40
|
6.36
|
1,642,700
|
|
|
2/8/2021
|
+0.16 / +2.40%
|
6.67
|
7.00
|
6.21
|
6.83
|
6.52
|
6.83
|
2,768,800
|
|
|
2/5/2021
|
+0.43 / +6.89%
|
6.15
|
6.67
|
6.10
|
6.67
|
6.49
|
6.67
|
5,887,100
|
|
|
2/4/2021
|
+0.32 / +5.41%
|
5.90
|
6.24
|
5.75
|
6.24
|
6.00
|
6.24
|
939,600
|
|
|
2/3/2021
|
+0.38 / +6.86%
|
5.54
|
5.92
|
5.54
|
5.92
|
5.77
|
5.92
|
1,140,800
|
|
|
2/2/2021
|
+0.36 / +6.95%
|
5.19
|
5.54
|
5.00
|
5.54
|
5.31
|
5.54
|
1,424,300
|
|
|
2/1/2021
|
-0.37 / -6.67%
|
5.52
|
5.65
|
5.17
|
5.18
|
5.38
|
5.18
|
1,710,600
|
|
|
1/29/2021
|
-0.34 / -5.77%
|
5.48
|
5.95
|
5.48
|
5.55
|
5.60
|
5.55
|
1,283,700
|
|
|
1/28/2021
|
-0.44 / -6.95%
|
5.89
|
5.91
|
5.89
|
5.89
|
5.89
|
5.89
|
531,800
|
|
|
1/27/2021
|
-0.47 / -6.91%
|
6.35
|
6.60
|
6.33
|
6.33
|
6.33
|
6.33
|
1,211,200
|
|
|
1/26/2021
|
+0.14 / +2.10%
|
6.67
|
6.80
|
6.21
|
6.80
|
6.55
|
6.80
|
1,605,400
|
|
|
1/25/2021
|
+0.43 / +6.90%
|
5.90
|
6.66
|
5.90
|
6.66
|
6.34
|
6.66
|
4,564,400
|
|
|
1/22/2021
|
-0.46 / -6.88%
|
6.71
|
6.71
|
6.23
|
6.23
|
6.38
|
6.23
|
2,084,800
|
|
|
1/21/2021
|
-0.01 / -0.15%
|
6.70
|
6.77
|
6.41
|
6.69
|
6.61
|
6.69
|
1,982,100
|
|
|
1/20/2021
|
-0.07 / -1.03%
|
6.77
|
6.77
|
6.30
|
6.70
|
6.42
|
6.70
|
2,223,000
|
|
|
|