Closing price on 4/4/2017
|
|
Open |
6.90 |
High |
7.00 |
Low |
6.70 |
Volume |
245,100 |
Split-adjusted Price |
5.11 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2017
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.89
|
5.11
|
245,100
|
|
4/3/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.88
|
5.26
|
314,100
|
|
3/31/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
5.26
|
381,400
|
|
3/30/2017
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
5.26
|
281,400
|
|
3/29/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
5.11
|
288,380
|
|
3/28/2017
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.91
|
5.11
|
231,910
|
|
3/27/2017
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.97
|
5.26
|
162,600
|
|
3/24/2017
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
5.26
|
216,730
|
|
3/23/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
5.26
|
238,700
|
|
3/22/2017
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
5.26
|
141,900
|
|
3/21/2017
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
5.34
|
205,410
|
|
3/20/2017
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.03
|
5.34
|
319,480
|
|
3/17/2017
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.01
|
5.34
|
248,900
|
|
3/16/2017
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.05
|
5.34
|
293,200
|
|
3/15/2017
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.09
|
5.41
|
239,500
|
|
3/14/2017
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.11
|
5.34
|
236,850
|
|
3/13/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.11
|
5.41
|
247,000
|
|
3/10/2017
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
5.41
|
176,400
|
|
3/9/2017
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.40
|
5.41
|
215,800
|
|
3/8/2017
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.20
|
5.56
|
348,200
|
|
3/7/2017
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.07
|
5.41
|
212,300
|
|
3/6/2017
|
+0.20 / +2.90%
|
6.80
|
7.20
|
6.70
|
7.10
|
6.90
|
5.34
|
454,400
|
|
3/3/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
5.19
|
252,300
|
|
3/2/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
5.19
|
270,800
|
|
3/1/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.11
|
194,300
|
|
2/28/2017
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.11
|
167,100
|
|
2/27/2017
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.83
|
5.03
|
202,900
|
|
2/24/2017
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
5.19
|
279,200
|
|
2/23/2017
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.83
|
5.26
|
339,300
|
|
2/22/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
5.11
|
210,600
|
|
|