|
Closing price on 5/3/2018
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
273,000 |
| Split-adjusted Price |
14.26 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/30/2018
|
+0.70 / +5.19%
|
13.30
|
14.20
|
13.30
|
14.20
|
13.76
|
11.70
|
209,200
|
|
|
3/29/2018
|
+0.30 / +2.27%
|
13.10
|
13.50
|
12.60
|
13.50
|
12.87
|
11.13
|
269,800
|
|
|
3/28/2018
|
+0.50 / +3.94%
|
12.70
|
13.40
|
12.70
|
13.20
|
12.99
|
10.88
|
565,405
|
|
|
3/27/2018
|
+0.90 / +7.63%
|
11.70
|
12.90
|
11.70
|
12.70
|
11.96
|
10.47
|
730,110
|
|
|
3/26/2018
|
+1.00 / +9.26%
|
11.30
|
11.80
|
9.80
|
11.80
|
10.84
|
9.73
|
572,000
|
|
|
3/23/2018
|
-0.60 / -5.26%
|
11.30
|
11.30
|
10.60
|
10.80
|
10.91
|
8.90
|
339,600
|
|
|
3/22/2018
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.10
|
11.40
|
11.38
|
9.40
|
292,000
|
|
|
3/21/2018
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.76
|
9.64
|
819,100
|
|
|
3/20/2018
|
+0.20 / +1.71%
|
11.60
|
12.10
|
11.50
|
11.90
|
11.95
|
9.81
|
1,037,310
|
|
|