|
Closing price on 5/3/2019
|
|
| Open |
22.55 |
| High |
22.75 |
| Low |
22.50 |
| Volume |
295,010 |
| Split-adjusted Price |
20.68 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2019
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.65
|
21.70
|
21.72
|
19.73
|
142,230
|
|
|
4/9/2019
|
+0.35 / +1.62%
|
21.55
|
22.00
|
21.55
|
21.90
|
21.84
|
19.91
|
397,050
|
|
|
4/8/2019
|
+0.25 / +1.17%
|
21.30
|
21.55
|
21.30
|
21.55
|
21.47
|
19.59
|
210,770
|
|
|
4/5/2019
|
+0.20 / +0.95%
|
21.10
|
21.35
|
20.95
|
21.30
|
21.23
|
19.36
|
301,980
|
|
|
4/4/2019
|
+0.25 / +1.20%
|
20.85
|
21.10
|
20.75
|
21.10
|
20.89
|
19.18
|
357,800
|
|
|
4/3/2019
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.75
|
20.85
|
20.83
|
18.95
|
217,330
|
|
|
4/2/2019
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.90
|
20.90
|
21.02
|
19.00
|
400,120
|
|
|
4/1/2019
|
+0.05 / +0.24%
|
20.85
|
21.00
|
20.80
|
20.90
|
20.83
|
19.00
|
394,740
|
|
|
3/29/2019
|
-0.15 / -0.71%
|
20.90
|
21.00
|
20.70
|
20.85
|
20.89
|
18.95
|
140,760
|
|
|
3/28/2019
|
-0.25 / -1.18%
|
21.20
|
21.20
|
20.95
|
21.00
|
21.02
|
19.09
|
170,670
|
|
|
3/27/2019
|
-0.25 / -1.16%
|
21.50
|
21.60
|
21.25
|
21.25
|
21.43
|
19.32
|
147,760
|
|
|
3/26/2019
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.45
|
21.50
|
21.65
|
19.55
|
165,380
|
|
|
3/25/2019
|
-0.30 / -1.36%
|
22.10
|
22.15
|
21.75
|
21.80
|
21.95
|
19.82
|
112,360
|
|
|
3/22/2019
|
+0.05 / +0.23%
|
22.05
|
22.15
|
22.05
|
22.10
|
22.10
|
20.09
|
127,680
|
|
|
3/21/2019
|
+0.10 / +0.46%
|
21.95
|
22.20
|
21.95
|
22.05
|
22.11
|
20.05
|
208,890
|
|
|
3/20/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.95
|
21.95
|
19.95
|
140,550
|
|
|
3/19/2019
|
-0.05 / -0.23%
|
22.05
|
22.05
|
22.00
|
22.05
|
22.01
|
20.05
|
174,670
|
|
|