|
|
Closing price on 5/24/2021
|
|
| Open |
6.67 |
| High |
6.78 |
| Low |
6.61 |
| Volume |
607,400 |
| Split-adjusted Price |
6.68 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.13 / +1.98%
|
6.67
|
6.78
|
6.61
|
6.68
|
6.69
|
6.68
|
607,400
|
|
|
5/21/2021
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.30
|
6.55
|
6.48
|
6.55
|
803,100
|
|
|
5/20/2021
|
-0.08 / -1.21%
|
6.63
|
6.90
|
6.50
|
6.55
|
6.71
|
6.55
|
701,600
|
|
|
5/19/2021
|
-0.36 / -5.15%
|
6.73
|
6.99
|
6.54
|
6.63
|
6.74
|
6.63
|
959,100
|
|
|
5/18/2021
|
+0.04 / +0.58%
|
7.43
|
7.43
|
6.90
|
6.99
|
6.90
|
6.99
|
2,468,500
|
|
|
5/17/2021
|
+0.45 / +6.92%
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
459,400
|
|
|
5/14/2021
|
+0.42 / +6.91%
|
6.35
|
6.50
|
6.30
|
6.50
|
6.43
|
6.50
|
1,005,200
|
|
|
5/13/2021
|
-0.04 / -0.65%
|
6.08
|
6.12
|
6.00
|
6.08
|
6.08
|
6.08
|
612,100
|
|
|
5/12/2021
|
+0.04 / +0.66%
|
6.08
|
6.15
|
6.05
|
6.12
|
6.11
|
6.12
|
333,500
|
|
|
5/11/2021
|
+0.08 / +1.33%
|
6.00
|
6.20
|
5.90
|
6.08
|
6.01
|
6.08
|
660,500
|
|
|
5/10/2021
|
-0.18 / -2.91%
|
6.00
|
6.14
|
5.90
|
6.00
|
5.98
|
6.00
|
1,014,500
|
|
|
5/7/2021
|
-0.12 / -1.90%
|
6.30
|
6.30
|
6.05
|
6.18
|
6.17
|
6.18
|
660,400
|
|
|
5/6/2021
|
-0.10 / -1.56%
|
6.50
|
6.59
|
6.30
|
6.30
|
6.45
|
6.30
|
549,300
|
|
|
5/5/2021
|
+0.15 / +2.40%
|
6.25
|
6.50
|
6.20
|
6.40
|
6.34
|
6.40
|
707,900
|
|
|
5/4/2021
|
-0.24 / -3.70%
|
6.40
|
6.40
|
6.05
|
6.25
|
6.23
|
6.25
|
888,600
|
|
|
4/29/2021
|
-0.03 / -0.46%
|
6.60
|
6.60
|
6.45
|
6.49
|
6.51
|
6.49
|
539,100
|
|
|
4/28/2021
|
+0.06 / +0.93%
|
6.42
|
6.60
|
6.42
|
6.52
|
6.51
|
6.52
|
781,300
|
|
|
4/27/2021
|
-0.08 / -1.22%
|
6.45
|
6.54
|
6.35
|
6.46
|
6.47
|
6.46
|
419,400
|
|
|
4/26/2021
|
-0.34 / -4.94%
|
6.70
|
6.86
|
6.54
|
6.54
|
6.63
|
6.54
|
664,300
|
|
|
4/23/2021
|
+0.23 / +3.46%
|
6.31
|
6.89
|
6.28
|
6.88
|
6.51
|
6.88
|
1,038,700
|
|
|
4/22/2021
|
-0.50 / -6.99%
|
7.05
|
7.14
|
6.65
|
6.65
|
6.81
|
6.65
|
1,546,200
|
|
|
4/20/2021
|
-0.32 / -4.28%
|
7.47
|
7.50
|
7.10
|
7.15
|
7.29
|
7.15
|
991,200
|
|
|
4/19/2021
|
+0.17 / +2.33%
|
7.30
|
7.50
|
7.10
|
7.47
|
7.33
|
7.47
|
1,181,800
|
|
|
4/16/2021
|
-0.50 / -6.41%
|
7.62
|
7.80
|
7.26
|
7.30
|
7.50
|
7.30
|
1,732,900
|
|
|
4/15/2021
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.77
|
7.80
|
7.84
|
7.80
|
1,407,200
|
|
|
4/14/2021
|
+0.15 / +1.91%
|
7.80
|
8.02
|
7.62
|
8.00
|
7.80
|
8.00
|
1,497,000
|
|
|
4/13/2021
|
-0.15 / -1.88%
|
8.10
|
8.20
|
7.70
|
7.85
|
7.95
|
7.85
|
1,716,400
|
|
|
4/12/2021
|
+0.17 / +2.17%
|
7.80
|
8.29
|
7.60
|
8.00
|
7.96
|
8.00
|
2,509,600
|
|
|
4/9/2021
|
+0.08 / +1.03%
|
7.75
|
7.94
|
7.65
|
7.83
|
7.82
|
7.83
|
1,138,800
|
|
|
4/8/2021
|
+0.19 / +2.51%
|
8.00
|
8.00
|
7.60
|
7.75
|
7.85
|
7.75
|
1,809,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|