|
Closing price on 4/20/2021
|
|
Open |
7.47 |
High |
7.50 |
Low |
7.10 |
Volume |
991,200 |
Split-adjusted Price |
7.15 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2021
|
-0.32 / -4.28%
|
7.47
|
7.50
|
7.10
|
7.15
|
7.29
|
7.15
|
991,200
|
|
4/19/2021
|
+0.17 / +2.33%
|
7.30
|
7.50
|
7.10
|
7.47
|
7.33
|
7.47
|
1,181,800
|
|
4/16/2021
|
-0.50 / -6.41%
|
7.62
|
7.80
|
7.26
|
7.30
|
7.50
|
7.30
|
1,732,900
|
|
4/15/2021
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.77
|
7.80
|
7.84
|
7.80
|
1,407,200
|
|
4/14/2021
|
+0.15 / +1.91%
|
7.80
|
8.02
|
7.62
|
8.00
|
7.80
|
8.00
|
1,497,000
|
|
4/13/2021
|
-0.15 / -1.88%
|
8.10
|
8.20
|
7.70
|
7.85
|
7.95
|
7.85
|
1,716,400
|
|
4/12/2021
|
+0.17 / +2.17%
|
7.80
|
8.29
|
7.60
|
8.00
|
7.96
|
8.00
|
2,509,600
|
|
4/9/2021
|
+0.08 / +1.03%
|
7.75
|
7.94
|
7.65
|
7.83
|
7.82
|
7.83
|
1,138,800
|
|
4/8/2021
|
+0.19 / +2.51%
|
8.00
|
8.00
|
7.60
|
7.75
|
7.85
|
7.75
|
1,809,300
|
|
4/7/2021
|
+0.49 / +6.93%
|
7.06
|
7.56
|
6.95
|
7.56
|
7.32
|
7.56
|
3,301,200
|
|
4/6/2021
|
-0.04 / -0.56%
|
7.11
|
7.11
|
7.00
|
7.07
|
7.05
|
7.07
|
869,400
|
|
4/5/2021
|
+0.02 / +0.28%
|
7.10
|
7.15
|
6.99
|
7.11
|
7.06
|
7.11
|
996,800
|
|
4/2/2021
|
+0.13 / +1.87%
|
7.20
|
7.20
|
7.01
|
7.09
|
7.14
|
7.09
|
1,672,900
|
|
4/1/2021
|
+0.08 / +1.16%
|
7.00
|
7.00
|
6.81
|
6.96
|
6.90
|
6.96
|
871,400
|
|
3/31/2021
|
+0.02 / +0.29%
|
6.81
|
7.00
|
6.75
|
6.88
|
6.86
|
6.88
|
841,000
|
|
3/30/2021
|
+0.08 / +1.18%
|
6.92
|
6.92
|
6.70
|
6.86
|
6.83
|
6.86
|
856,700
|
|
3/29/2021
|
+0.23 / +3.51%
|
6.55
|
6.90
|
6.55
|
6.78
|
6.72
|
6.78
|
1,134,300
|
|
3/26/2021
|
-0.22 / -3.25%
|
6.71
|
6.75
|
6.30
|
6.55
|
6.57
|
6.55
|
1,386,800
|
|
3/25/2021
|
-0.10 / -1.46%
|
6.89
|
6.89
|
6.70
|
6.77
|
6.83
|
6.77
|
1,067,100
|
|
3/24/2021
|
-0.15 / -2.14%
|
6.98
|
7.00
|
6.85
|
6.87
|
6.94
|
6.87
|
871,500
|
|
3/23/2021
|
+0.04 / +0.57%
|
7.00
|
7.17
|
6.96
|
7.02
|
7.06
|
7.02
|
1,280,600
|
|
3/22/2021
|
0.00 / 0.00%
|
7.00
|
7.12
|
6.95
|
6.98
|
7.01
|
6.98
|
972,800
|
|
3/19/2021
|
-0.07 / -0.99%
|
7.07
|
7.07
|
6.94
|
6.98
|
6.97
|
6.98
|
638,600
|
|
3/18/2021
|
-0.07 / -0.98%
|
7.20
|
7.20
|
7.00
|
7.05
|
7.07
|
7.05
|
939,300
|
|
3/17/2021
|
+0.16 / +2.30%
|
6.90
|
7.30
|
6.87
|
7.12
|
7.07
|
7.12
|
1,797,500
|
|
3/16/2021
|
0.00 / 0.00%
|
6.96
|
7.00
|
6.85
|
6.96
|
6.92
|
6.96
|
1,268,600
|
|
3/15/2021
|
+0.06 / +0.87%
|
7.02
|
7.05
|
6.87
|
6.96
|
6.96
|
6.96
|
1,179,000
|
|
3/12/2021
|
+0.06 / +0.88%
|
6.83
|
7.09
|
6.83
|
6.90
|
6.96
|
6.90
|
889,900
|
|
3/11/2021
|
-0.15 / -2.15%
|
6.90
|
6.91
|
6.79
|
6.84
|
6.84
|
6.84
|
1,547,100
|
|
3/10/2021
|
-0.19 / -2.65%
|
7.01
|
7.13
|
6.89
|
6.99
|
6.95
|
6.99
|
2,048,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|