|
Closing price on 4/28/2016
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
308,570 |
| Split-adjusted Price |
8.94 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2016
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.86
|
8.94
|
308,570
|
|
|
4/27/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.85
|
9.02
|
263,731
|
|
|
4/26/2016
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
8.94
|
255,300
|
|
|
4/25/2016
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.89
|
9.02
|
314,700
|
|
|
4/22/2016
|
+0.20 / +1.71%
|
11.60
|
12.80
|
11.60
|
11.90
|
12.32
|
8.94
|
804,640
|
|
|
4/21/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
8.79
|
679,400
|
|
|
4/20/2016
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.52
|
8.79
|
327,160
|
|
|
4/19/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.33
|
8.72
|
277,400
|
|
|
4/15/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.40
|
8.64
|
322,567
|
|
|
4/14/2016
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.35
|
8.64
|
324,520
|
|
|
4/13/2016
|
+0.20 / +1.75%
|
11.30
|
11.60
|
11.10
|
11.60
|
11.20
|
8.72
|
734,600
|
|
|
4/12/2016
|
+0.10 / +0.88%
|
11.00
|
11.40
|
10.20
|
11.40
|
11.15
|
8.57
|
328,500
|
|
|
4/11/2016
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.21
|
8.49
|
730,800
|
|
|
4/8/2016
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.70
|
11.10
|
10.85
|
8.34
|
709,700
|
|
|
4/7/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.93
|
8.27
|
333,600
|
|
|
4/6/2016
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.83
|
8.27
|
347,700
|
|
|
4/5/2016
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.60
|
8.12
|
242,300
|
|
|
4/4/2016
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.53
|
7.97
|
676,400
|
|
|
4/1/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.54
|
7.97
|
381,800
|
|
|
3/31/2016
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.65
|
7.97
|
194,600
|
|
|
3/30/2016
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.76
|
8.12
|
235,500
|
|
|
3/29/2016
|
-0.10 / -0.90%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.23
|
8.27
|
468,100
|
|
|
3/28/2016
|
-0.20 / -1.77%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.26
|
8.34
|
559,100
|
|
|
3/25/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.16
|
8.49
|
570,300
|
|
|
3/24/2016
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.26
|
8.49
|
451,500
|
|
|
3/23/2016
|
+0.90 / +8.41%
|
10.60
|
11.60
|
10.50
|
11.60
|
10.72
|
8.72
|
1,019,300
|
|
|
3/22/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.60
|
8.04
|
685,000
|
|
|
3/21/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.68
|
8.04
|
497,900
|
|
|
3/18/2016
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.59
|
8.04
|
357,600
|
|
|
3/17/2016
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.30
|
10.60
|
10.48
|
7.97
|
876,100
|
|
|