|
|
Closing price on 4/5/2022
|
|
| Open |
11.00 |
| High |
11.15 |
| Low |
10.90 |
| Volume |
631,300 |
| Split-adjusted Price |
11.10 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2022
|
-0.25 / -2.22%
|
11.20
|
11.55
|
10.90
|
11.00
|
11.24
|
11.00
|
1,496,900
|
|
|
3/7/2022
|
-0.05 / -0.44%
|
11.25
|
11.65
|
11.00
|
11.25
|
11.33
|
11.25
|
1,195,400
|
|
|
3/4/2022
|
+0.35 / +3.20%
|
11.25
|
11.35
|
11.05
|
11.30
|
11.23
|
11.30
|
1,491,900
|
|
|
3/3/2022
|
+0.35 / +3.30%
|
10.80
|
11.25
|
10.40
|
10.95
|
10.79
|
10.95
|
1,635,000
|
|
|
3/2/2022
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.66
|
10.60
|
980,000
|
|
|
3/1/2022
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.65
|
10.80
|
647,500
|
|
|
2/28/2022
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.51
|
10.50
|
549,600
|
|
|
2/25/2022
|
+0.30 / +2.96%
|
10.45
|
10.60
|
10.30
|
10.45
|
10.44
|
10.45
|
996,100
|
|
|
2/24/2022
|
-0.75 / -6.88%
|
10.90
|
11.20
|
10.15
|
10.15
|
10.43
|
10.15
|
1,920,600
|
|
|
2/23/2022
|
+0.15 / +1.40%
|
11.30
|
11.30
|
10.80
|
10.90
|
11.04
|
10.90
|
571,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|