|
Closing price on 5/28/2019
|
|
| Open |
24.10 |
| High |
24.50 |
| Low |
24.10 |
| Volume |
919,020 |
| Split-adjusted Price |
22.27 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.27
|
22.27
|
919,020
|
|
|
5/27/2019
|
+0.55 / +2.34%
|
23.55
|
24.10
|
23.55
|
24.10
|
23.91
|
21.91
|
348,810
|
|
|
5/24/2019
|
+0.05 / +0.21%
|
23.45
|
23.55
|
23.15
|
23.55
|
23.35
|
21.41
|
226,710
|
|
|
5/23/2019
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.40
|
23.50
|
23.53
|
21.36
|
140,080
|
|
|
5/22/2019
|
+0.05 / +0.21%
|
23.55
|
23.65
|
23.55
|
23.60
|
23.62
|
21.45
|
157,910
|
|
|
5/21/2019
|
+0.10 / +0.43%
|
23.40
|
23.55
|
23.35
|
23.55
|
23.41
|
21.41
|
285,240
|
|
|
5/20/2019
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.45
|
23.45
|
23.52
|
21.32
|
147,590
|
|
|
5/17/2019
|
-0.10 / -0.42%
|
23.70
|
23.75
|
23.60
|
23.65
|
23.70
|
21.50
|
104,800
|
|
|
5/16/2019
|
-0.15 / -0.63%
|
23.90
|
23.90
|
23.70
|
23.75
|
23.78
|
21.59
|
151,360
|
|
|
5/15/2019
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.80
|
23.90
|
24.01
|
21.73
|
237,890
|
|
|
5/14/2019
|
-0.10 / -0.41%
|
24.15
|
24.40
|
24.05
|
24.10
|
24.24
|
21.91
|
412,460
|
|
|
5/13/2019
|
+0.50 / +2.11%
|
23.70
|
24.30
|
23.65
|
24.20
|
24.09
|
22.00
|
554,820
|
|
|
5/10/2019
|
+0.20 / +0.85%
|
23.50
|
23.75
|
23.45
|
23.70
|
23.62
|
21.55
|
312,200
|
|
|
5/9/2019
|
-0.15 / -0.63%
|
23.65
|
23.80
|
23.45
|
23.50
|
23.66
|
21.36
|
253,670
|
|
|
5/8/2019
|
-0.20 / -0.84%
|
23.85
|
24.00
|
23.65
|
23.65
|
23.85
|
21.50
|
465,090
|
|
|
5/7/2019
|
+0.95 / +4.15%
|
22.90
|
24.00
|
22.90
|
23.85
|
23.61
|
21.68
|
778,230
|
|
|
5/6/2019
|
+0.15 / +0.66%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.79
|
20.82
|
186,120
|
|
|
5/3/2019
|
+0.15 / +0.66%
|
22.55
|
22.75
|
22.50
|
22.75
|
22.69
|
20.68
|
295,010
|
|
|
5/2/2019
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.63
|
20.55
|
186,000
|
|
|
4/26/2019
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.83
|
20.73
|
193,630
|
|
|
4/25/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.85
|
22.90
|
22.89
|
20.82
|
171,310
|
|
|
4/24/2019
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.86
|
20.91
|
160,200
|
|
|
4/23/2019
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.45
|
22.70
|
22.55
|
20.64
|
658,120
|
|
|
4/22/2019
|
-0.15 / -0.66%
|
22.65
|
22.65
|
22.50
|
22.50
|
22.54
|
20.45
|
1,081,890
|
|
|
4/19/2019
|
-0.15 / -0.66%
|
22.80
|
23.00
|
22.60
|
22.65
|
22.83
|
20.59
|
174,270
|
|
|
4/18/2019
|
-0.50 / -2.15%
|
23.25
|
23.25
|
22.80
|
22.80
|
23.09
|
20.73
|
696,880
|
|
|
4/17/2019
|
+0.35 / +1.53%
|
22.95
|
23.35
|
22.95
|
23.30
|
23.18
|
21.18
|
344,640
|
|
|
4/16/2019
|
+0.15 / +0.66%
|
22.80
|
22.95
|
22.65
|
22.95
|
22.83
|
20.86
|
283,550
|
|
|
4/12/2019
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.67
|
20.73
|
297,280
|
|
|
4/11/2019
|
+0.70 / +3.23%
|
21.45
|
22.40
|
21.45
|
22.40
|
21.90
|
20.36
|
458,470
|
|
|