|
Closing price on 5/27/2015
|
|
| Open |
13.70 |
| High |
14.30 |
| Low |
13.60 |
| Volume |
145,400 |
| Split-adjusted Price |
8.23 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
+0.30 / +2.14%
|
13.70
|
14.30
|
13.60
|
14.30
|
13.90
|
8.23
|
145,400
|
|
|
5/26/2015
|
-1.50 / -9.68%
|
15.20
|
15.30
|
14.00
|
14.00
|
14.31
|
8.05
|
169,800
|
|
|
5/25/2015
|
+0.50 / +3.33%
|
15.20
|
15.50
|
14.90
|
15.50
|
15.18
|
8.92
|
100,400
|
|
|
5/22/2015
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.70
|
15.00
|
14.59
|
8.63
|
193,100
|
|
|
5/21/2015
|
-0.30 / -2.14%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.64
|
7.88
|
29,800
|
|
|
5/20/2015
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.66
|
8.05
|
97,400
|
|
|
5/19/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.20
|
14.00
|
13.50
|
8.05
|
26,900
|
|
|
5/18/2015
|
-0.90 / -6.04%
|
13.80
|
14.00
|
13.50
|
14.00
|
13.61
|
8.05
|
55,200
|
|
|
5/15/2015
|
0.00 / 0.00%
|
14.00
|
14.90
|
13.50
|
14.90
|
13.71
|
8.57
|
50,100
|
|
|
5/14/2015
|
-0.10 / -0.67%
|
13.90
|
14.90
|
13.50
|
14.90
|
13.63
|
8.57
|
28,500
|
|
|
5/13/2015
|
-0.20 / -1.32%
|
14.00
|
15.00
|
13.70
|
15.00
|
13.82
|
8.63
|
20,500
|
|
|
5/12/2015
|
+1.20 / +8.57%
|
13.50
|
15.20
|
13.50
|
15.20
|
13.50
|
8.74
|
16,500
|
|
|
5/11/2015
|
+0.30 / +2.19%
|
14.70
|
14.70
|
13.50
|
14.00
|
13.56
|
8.05
|
11,900
|
|
|
5/8/2015
|
-1.30 / -8.67%
|
15.80
|
15.80
|
13.70
|
13.70
|
15.80
|
7.88
|
300
|
|
|
5/7/2015
|
-1.40 / -8.54%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.64
|
8.63
|
500
|
|
|
5/6/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.43
|
0
|
|
|
5/5/2015
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.43
|
200
|
|
|
5/4/2015
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.40
|
16.00
|
16.00
|
9.20
|
102,600
|
|
|
4/27/2015
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.34
|
9.49
|
34,300
|
|
|
4/24/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.27
|
9.43
|
18,200
|
|
|
4/23/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.29
|
9.43
|
32,500
|
|
|
4/22/2015
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.49
|
9.43
|
28,900
|
|
|
4/21/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.62
|
9.55
|
26,600
|
|
|
4/20/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.63
|
9.61
|
59,500
|
|
|
4/17/2015
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.57
|
9.61
|
112,700
|
|
|
4/16/2015
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.43
|
9.49
|
63,500
|
|
|
4/15/2015
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.40
|
16.37
|
9.43
|
150,400
|
|
|
4/14/2015
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.51
|
9.38
|
69,300
|
|
|
4/13/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.43
|
9.55
|
85,800
|
|
|
4/10/2015
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.69
|
9.61
|
145,800
|
|
|