|
Closing price on 4/4/2016
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
676,400 |
| Split-adjusted Price |
7.97 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2016
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.45
|
7.82
|
407,300
|
|
|
3/15/2016
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.53
|
7.82
|
614,600
|
|
|
3/14/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.72
|
8.04
|
597,340
|
|
|
3/11/2016
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.66
|
8.04
|
421,100
|
|
|
3/10/2016
|
+0.30 / +2.86%
|
10.40
|
10.80
|
10.10
|
10.80
|
10.50
|
8.12
|
582,500
|
|
|
3/9/2016
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.20
|
10.50
|
10.60
|
7.89
|
1,140,040
|
|
|
3/8/2016
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.33
|
7.97
|
481,700
|
|
|
3/7/2016
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.31
|
7.82
|
569,200
|
|
|
3/4/2016
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.00
|
7.66
|
778,300
|
|
|
3/3/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.04
|
7.51
|
339,000
|
|
|
3/2/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.90
|
10.20
|
10.20
|
7.66
|
736,000
|
|
|
3/1/2016
|
+0.20 / +2.00%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.08
|
7.66
|
1,007,600
|
|
|
2/29/2016
|
-0.20 / -1.96%
|
10.10
|
10.20
|
9.90
|
10.00
|
9.99
|
7.51
|
412,000
|
|
|
2/26/2016
|
+0.50 / +5.15%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.84
|
7.66
|
668,200
|
|
|
2/25/2016
|
-0.20 / -2.02%
|
9.90
|
10.20
|
9.70
|
9.70
|
9.90
|
7.29
|
342,069
|
|
|
2/24/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.92
|
7.44
|
347,600
|
|
|
2/23/2016
|
-0.40 / -3.85%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.25
|
7.51
|
799,600
|
|
|