|
Closing price on 5/16/2018
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
1,135,400 |
| Split-adjusted Price |
13.76 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.00
|
16.70
|
16.26
|
13.76
|
1,135,400
|
|
|
5/15/2018
|
-0.70 / -4.05%
|
17.20
|
17.30
|
16.40
|
16.60
|
16.56
|
13.68
|
563,700
|
|
|
5/14/2018
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.27
|
14.26
|
305,800
|
|
|
5/11/2018
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.40
|
17.20
|
17.00
|
14.18
|
2,085,360
|
|
|
5/10/2018
|
-1.40 / -7.53%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.91
|
14.18
|
195,300
|
|
|
5/9/2018
|
-1.70 / -8.37%
|
20.20
|
20.30
|
18.30
|
18.60
|
18.53
|
15.33
|
1,075,800
|
|
|
5/8/2018
|
-0.60 / -2.87%
|
20.80
|
22.90
|
20.30
|
20.30
|
21.83
|
16.73
|
1,694,800
|
|
|
5/7/2018
|
+1.90 / +10.00%
|
19.10
|
20.90
|
19.10
|
20.90
|
20.40
|
17.23
|
1,460,400
|
|
|
5/4/2018
|
+1.70 / +9.83%
|
17.30
|
19.00
|
17.30
|
19.00
|
18.30
|
15.66
|
1,116,100
|
|
|
5/3/2018
|
+0.10 / +0.58%
|
17.00
|
17.50
|
16.70
|
17.30
|
17.23
|
14.26
|
273,000
|
|
|
5/2/2018
|
-0.20 / -1.15%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.26
|
14.18
|
2,542,400
|
|
|
4/27/2018
|
+0.20 / +1.16%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.37
|
14.34
|
3,535,600
|
|
|
4/26/2018
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.35
|
14.18
|
436,600
|
|
|
4/24/2018
|
+0.20 / +1.16%
|
17.20
|
17.40
|
16.70
|
17.40
|
17.15
|
14.34
|
759,400
|
|
|
4/23/2018
|
-0.20 / -1.15%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.38
|
14.18
|
713,600
|
|
|
4/20/2018
|
+0.60 / +3.57%
|
16.80
|
17.50
|
16.70
|
17.40
|
17.03
|
14.34
|
491,900
|
|
|
4/19/2018
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.40
|
16.80
|
16.74
|
13.85
|
460,500
|
|
|
4/18/2018
|
-0.20 / -1.15%
|
17.50
|
17.60
|
17.00
|
17.20
|
17.31
|
14.18
|
402,100
|
|
|
4/17/2018
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.43
|
14.34
|
340,900
|
|
|
4/16/2018
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.53
|
14.51
|
279,100
|
|
|
4/13/2018
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.20
|
17.60
|
17.56
|
14.51
|
223,300
|
|
|
4/12/2018
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.55
|
14.42
|
439,700
|
|
|
4/11/2018
|
+1.60 / +10.00%
|
15.90
|
17.60
|
15.90
|
17.60
|
16.61
|
14.51
|
687,700
|
|
|
4/10/2018
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.30
|
16.00
|
15.55
|
13.19
|
1,155,500
|
|
|
4/9/2018
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.60
|
15.40
|
14.89
|
12.69
|
1,104,600
|
|
|
4/6/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.78
|
12.12
|
197,500
|
|
|
4/5/2018
|
+0.30 / +2.08%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.59
|
12.12
|
301,800
|
|
|
4/4/2018
|
+0.40 / +2.86%
|
13.90
|
14.40
|
13.80
|
14.40
|
14.16
|
11.87
|
417,500
|
|
|
4/3/2018
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.05
|
11.54
|
107,600
|
|
|
4/2/2018
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.22
|
11.62
|
230,400
|
|
|