|
Closing price on 4/6/2021
|
|
Open |
7.11 |
High |
7.11 |
Low |
7.00 |
Volume |
869,400 |
Split-adjusted Price |
7.07 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2021
|
-0.04 / -0.56%
|
7.11
|
7.11
|
7.00
|
7.07
|
7.05
|
7.07
|
869,400
|
|
4/5/2021
|
+0.02 / +0.28%
|
7.10
|
7.15
|
6.99
|
7.11
|
7.06
|
7.11
|
996,800
|
|
4/2/2021
|
+0.13 / +1.87%
|
7.20
|
7.20
|
7.01
|
7.09
|
7.14
|
7.09
|
1,672,900
|
|
4/1/2021
|
+0.08 / +1.16%
|
7.00
|
7.00
|
6.81
|
6.96
|
6.90
|
6.96
|
871,400
|
|
3/31/2021
|
+0.02 / +0.29%
|
6.81
|
7.00
|
6.75
|
6.88
|
6.86
|
6.88
|
841,000
|
|
3/30/2021
|
+0.08 / +1.18%
|
6.92
|
6.92
|
6.70
|
6.86
|
6.83
|
6.86
|
856,700
|
|
3/29/2021
|
+0.23 / +3.51%
|
6.55
|
6.90
|
6.55
|
6.78
|
6.72
|
6.78
|
1,134,300
|
|
3/26/2021
|
-0.22 / -3.25%
|
6.71
|
6.75
|
6.30
|
6.55
|
6.57
|
6.55
|
1,386,800
|
|
3/25/2021
|
-0.10 / -1.46%
|
6.89
|
6.89
|
6.70
|
6.77
|
6.83
|
6.77
|
1,067,100
|
|
3/24/2021
|
-0.15 / -2.14%
|
6.98
|
7.00
|
6.85
|
6.87
|
6.94
|
6.87
|
871,500
|
|
3/23/2021
|
+0.04 / +0.57%
|
7.00
|
7.17
|
6.96
|
7.02
|
7.06
|
7.02
|
1,280,600
|
|
3/22/2021
|
0.00 / 0.00%
|
7.00
|
7.12
|
6.95
|
6.98
|
7.01
|
6.98
|
972,800
|
|
3/19/2021
|
-0.07 / -0.99%
|
7.07
|
7.07
|
6.94
|
6.98
|
6.97
|
6.98
|
638,600
|
|
3/18/2021
|
-0.07 / -0.98%
|
7.20
|
7.20
|
7.00
|
7.05
|
7.07
|
7.05
|
939,300
|
|
3/17/2021
|
+0.16 / +2.30%
|
6.90
|
7.30
|
6.87
|
7.12
|
7.07
|
7.12
|
1,797,500
|
|
3/16/2021
|
0.00 / 0.00%
|
6.96
|
7.00
|
6.85
|
6.96
|
6.92
|
6.96
|
1,268,600
|
|
3/15/2021
|
+0.06 / +0.87%
|
7.02
|
7.05
|
6.87
|
6.96
|
6.96
|
6.96
|
1,179,000
|
|
3/12/2021
|
+0.06 / +0.88%
|
6.83
|
7.09
|
6.83
|
6.90
|
6.96
|
6.90
|
889,900
|
|
3/11/2021
|
-0.15 / -2.15%
|
6.90
|
6.91
|
6.79
|
6.84
|
6.84
|
6.84
|
1,547,100
|
|
3/10/2021
|
-0.19 / -2.65%
|
7.01
|
7.13
|
6.89
|
6.99
|
6.95
|
6.99
|
2,048,400
|
|
3/9/2021
|
-0.11 / -1.51%
|
7.07
|
7.18
|
6.99
|
7.18
|
7.08
|
7.18
|
2,345,100
|
|
3/8/2021
|
-0.03 / -0.41%
|
7.10
|
7.30
|
7.00
|
7.29
|
7.09
|
7.29
|
1,807,600
|
|
3/5/2021
|
-0.17 / -2.27%
|
7.30
|
7.32
|
6.97
|
7.32
|
7.02
|
7.32
|
2,902,900
|
|
3/4/2021
|
-0.01 / -0.13%
|
7.48
|
7.50
|
6.98
|
7.49
|
7.16
|
7.49
|
2,620,600
|
|
3/3/2021
|
+0.30 / +4.17%
|
7.15
|
7.50
|
6.94
|
7.50
|
7.16
|
7.50
|
1,815,800
|
|
3/2/2021
|
+0.32 / +4.65%
|
7.15
|
7.20
|
6.93
|
7.20
|
7.11
|
7.20
|
1,823,800
|
|
3/1/2021
|
+0.45 / +7.00%
|
6.51
|
6.88
|
6.51
|
6.88
|
6.79
|
6.88
|
4,102,800
|
|
2/26/2021
|
-0.05 / -0.77%
|
6.25
|
6.43
|
6.10
|
6.43
|
6.20
|
6.43
|
833,300
|
|
2/25/2021
|
+0.21 / +3.35%
|
6.45
|
6.48
|
6.00
|
6.48
|
6.21
|
6.48
|
1,489,400
|
|
2/24/2021
|
-0.18 / -2.79%
|
6.45
|
6.46
|
6.27
|
6.27
|
6.39
|
6.27
|
718,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|