|
Closing price on 4/16/2015
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
16.40 |
| Volume |
63,500 |
| Split-adjusted Price |
9.49 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2015
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.43
|
9.49
|
63,500
|
|
|
4/15/2015
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.40
|
16.37
|
9.43
|
150,400
|
|
|
4/14/2015
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.51
|
9.38
|
69,300
|
|
|
4/13/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.43
|
9.55
|
85,800
|
|
|
4/10/2015
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.69
|
9.61
|
145,800
|
|
|
4/9/2015
|
+0.10 / +0.60%
|
16.60
|
16.70
|
15.90
|
16.70
|
16.41
|
9.61
|
118,500
|
|
|
4/8/2015
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.73
|
9.55
|
98,300
|
|
|
4/7/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.89
|
9.78
|
78,000
|
|
|
4/6/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.92
|
9.78
|
94,300
|
|
|
4/3/2015
|
+0.60 / +3.66%
|
16.50
|
17.30
|
16.40
|
17.00
|
17.01
|
9.78
|
299,700
|
|
|
4/2/2015
|
+0.90 / +5.81%
|
15.50
|
16.40
|
15.50
|
16.40
|
15.99
|
9.43
|
161,500
|
|
|
4/1/2015
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.10
|
15.50
|
15.50
|
8.92
|
76,800
|
|
|
3/31/2015
|
+0.20 / +1.29%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.81
|
9.03
|
84,100
|
|
|
3/30/2015
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.89
|
8.92
|
154,000
|
|
|
3/27/2015
|
-0.20 / -1.22%
|
16.30
|
16.60
|
16.20
|
16.20
|
16.42
|
9.32
|
127,200
|
|
|
3/26/2015
|
+0.20 / +1.23%
|
16.40
|
16.50
|
15.80
|
16.40
|
16.18
|
9.43
|
166,800
|
|
|
3/25/2015
|
+0.60 / +3.85%
|
16.00
|
16.90
|
15.60
|
16.20
|
16.04
|
9.32
|
208,800
|
|
|
3/24/2015
|
-0.20 / -1.27%
|
15.80
|
15.80
|
14.70
|
15.60
|
15.44
|
8.97
|
188,900
|
|
|
3/23/2015
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.81
|
9.09
|
138,000
|
|
|
3/20/2015
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.12
|
9.20
|
117,800
|
|
|
3/19/2015
|
+0.30 / +1.88%
|
15.90
|
16.50
|
15.90
|
16.30
|
16.13
|
9.38
|
154,700
|
|
|
3/18/2015
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.69
|
9.20
|
95,600
|
|
|
3/17/2015
|
+0.50 / +3.29%
|
14.90
|
15.90
|
14.90
|
15.70
|
15.60
|
9.03
|
112,000
|
|
|
3/16/2015
|
-0.30 / -1.94%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.33
|
8.74
|
94,700
|
|
|
3/13/2015
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.40
|
15.50
|
15.55
|
8.92
|
72,200
|
|
|
3/12/2015
|
+1.40 / +9.86%
|
14.20
|
15.60
|
14.20
|
15.60
|
15.24
|
8.97
|
292,000
|
|
|
3/11/2015
|
-0.30 / -2.07%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.21
|
8.17
|
63,000
|
|
|
3/10/2015
|
+0.50 / +3.57%
|
14.40
|
14.50
|
13.80
|
14.50
|
14.13
|
8.34
|
12,700
|
|
|
3/9/2015
|
-0.40 / -2.78%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.77
|
8.05
|
7,500
|
|
|
3/6/2015
|
+0.70 / +5.11%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.17
|
8.28
|
20,700
|
|
|