|
|
Closing price on 4/20/2022
|
|
| Open |
8.38 |
| High |
8.50 |
| Low |
8.38 |
| Volume |
1,476,900 |
| Split-adjusted Price |
8.38 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-0.63 / -6.99%
|
8.38
|
8.50
|
8.38
|
8.38
|
8.38
|
8.38
|
1,476,900
|
|
|
4/19/2022
|
-0.67 / -6.92%
|
9.04
|
9.68
|
9.01
|
9.01
|
9.06
|
9.01
|
1,264,900
|
|
|
4/18/2022
|
-0.72 / -6.92%
|
10.20
|
10.30
|
9.68
|
9.68
|
9.78
|
9.68
|
1,203,800
|
|
|
4/15/2022
|
-0.20 / -1.89%
|
10.60
|
10.90
|
10.20
|
10.40
|
10.44
|
10.40
|
533,100
|
|
|
4/14/2022
|
-0.70 / -6.19%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.73
|
10.60
|
1,036,600
|
|
|
4/13/2022
|
+0.45 / +4.15%
|
10.55
|
11.30
|
10.10
|
11.30
|
10.50
|
11.30
|
1,575,700
|
|
|
4/12/2022
|
-0.25 / -2.25%
|
11.00
|
11.10
|
10.50
|
10.85
|
10.75
|
10.85
|
1,176,700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
11.20
|
11.70
|
10.75
|
11.10
|
11.07
|
11.10
|
1,540,300
|
|
|
4/7/2022
|
+0.40 / +3.74%
|
10.80
|
11.30
|
10.55
|
11.10
|
10.85
|
11.10
|
1,174,400
|
|
|
4/6/2022
|
-0.40 / -3.60%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.88
|
10.70
|
883,000
|
|
|
4/5/2022
|
+0.05 / +0.45%
|
11.00
|
11.15
|
10.90
|
11.10
|
11.06
|
11.10
|
631,300
|
|
|
4/4/2022
|
+0.15 / +1.38%
|
11.05
|
11.15
|
10.90
|
11.05
|
11.06
|
11.05
|
736,400
|
|
|
4/1/2022
|
+0.25 / +2.35%
|
10.65
|
11.15
|
10.40
|
10.90
|
10.81
|
10.90
|
1,317,600
|
|
|
3/31/2022
|
-0.65 / -5.75%
|
11.30
|
11.50
|
10.60
|
10.65
|
10.94
|
10.65
|
2,190,400
|
|
|
3/30/2022
|
-0.80 / -6.61%
|
11.85
|
12.00
|
11.30
|
11.30
|
11.52
|
11.30
|
3,409,500
|
|
|
3/29/2022
|
+0.25 / +2.11%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.06
|
12.10
|
1,318,700
|
|
|
3/28/2022
|
-0.85 / -6.69%
|
12.30
|
12.60
|
11.85
|
11.85
|
12.04
|
11.85
|
4,953,500
|
|
|
3/25/2022
|
+0.30 / +2.42%
|
12.30
|
12.80
|
12.20
|
12.70
|
12.51
|
12.70
|
3,706,400
|
|
|
3/24/2022
|
+0.30 / +2.48%
|
12.05
|
12.45
|
11.90
|
12.40
|
12.24
|
12.40
|
2,451,900
|
|
|
3/23/2022
|
+0.10 / +0.83%
|
11.85
|
12.30
|
11.80
|
12.10
|
12.01
|
12.10
|
2,898,600
|
|
|
3/22/2022
|
-0.30 / -2.44%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.10
|
12.00
|
2,097,000
|
|
|
3/21/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.95
|
12.30
|
12.08
|
12.30
|
2,887,200
|
|
|
3/18/2022
|
-0.10 / -0.81%
|
12.50
|
12.90
|
12.00
|
12.30
|
12.37
|
12.30
|
4,738,400
|
|
|
3/17/2022
|
+0.10 / +0.81%
|
12.70
|
13.15
|
12.30
|
12.40
|
12.76
|
12.40
|
4,647,100
|
|
|
3/16/2022
|
+0.80 / +6.96%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.22
|
12.30
|
6,432,800
|
|
|
3/15/2022
|
+0.40 / +3.60%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.27
|
11.50
|
1,015,300
|
|
|
3/14/2022
|
-0.20 / -1.77%
|
11.30
|
11.35
|
10.90
|
11.10
|
11.10
|
11.10
|
714,600
|
|
|
3/11/2022
|
+0.20 / +1.80%
|
11.10
|
11.60
|
10.95
|
11.30
|
11.39
|
11.30
|
2,847,100
|
|
|
3/10/2022
|
+0.10 / +0.91%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.18
|
11.10
|
785,200
|
|
|
3/9/2022
|
0.00 / 0.00%
|
11.05
|
11.20
|
10.55
|
11.00
|
10.87
|
11.00
|
1,002,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|