|
|
Closing price on 5/31/2018
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
18.80 |
| Volume |
419,600 |
| Split-adjusted Price |
17.45 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+0.20 / +1.05%
|
19.00
|
19.40
|
18.80
|
19.20
|
19.05
|
17.45
|
419,600
|
|
|
5/30/2018
|
+0.90 / +4.97%
|
18.10
|
19.30
|
18.00
|
19.00
|
18.87
|
17.27
|
619,400
|
|
|
5/29/2018
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
16.45
|
137,900
|
|
|
5/28/2018
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
18.10
|
18.18
|
16.45
|
614,900
|
|
|
5/25/2018
|
-0.20 / -1.10%
|
16.40
|
18.10
|
16.40
|
18.00
|
17.61
|
16.36
|
556,500
|
|
|
5/24/2018
|
+0.20 / +1.11%
|
17.90
|
18.50
|
17.90
|
18.20
|
18.22
|
15.00
|
396,800
|
|
|
5/23/2018
|
+0.70 / +4.05%
|
17.20
|
18.00
|
15.80
|
18.00
|
16.51
|
14.84
|
503,500
|
|
|
5/22/2018
|
-0.80 / -4.42%
|
17.90
|
17.90
|
17.20
|
17.30
|
17.60
|
14.26
|
346,400
|
|
|
5/21/2018
|
-0.50 / -2.69%
|
18.50
|
18.60
|
18.10
|
18.10
|
18.35
|
14.92
|
299,200
|
|
|
5/18/2018
|
+1.10 / +6.29%
|
17.50
|
18.90
|
17.50
|
18.60
|
18.46
|
15.33
|
1,078,600
|
|
|
5/17/2018
|
+0.80 / +4.79%
|
16.70
|
17.60
|
16.70
|
17.50
|
17.19
|
14.42
|
4,022,000
|
|
|
5/16/2018
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.00
|
16.70
|
16.26
|
13.76
|
1,135,400
|
|
|
5/15/2018
|
-0.70 / -4.05%
|
17.20
|
17.30
|
16.40
|
16.60
|
16.56
|
13.68
|
563,700
|
|
|
5/14/2018
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.27
|
14.26
|
305,800
|
|
|
5/11/2018
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.40
|
17.20
|
17.00
|
14.18
|
2,085,360
|
|
|
5/10/2018
|
-1.40 / -7.53%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.91
|
14.18
|
195,300
|
|
|
5/9/2018
|
-1.70 / -8.37%
|
20.20
|
20.30
|
18.30
|
18.60
|
18.53
|
15.33
|
1,075,800
|
|
|
5/8/2018
|
-0.60 / -2.87%
|
20.80
|
22.90
|
20.30
|
20.30
|
21.83
|
16.73
|
1,694,800
|
|
|
5/7/2018
|
+1.90 / +10.00%
|
19.10
|
20.90
|
19.10
|
20.90
|
20.40
|
17.23
|
1,460,400
|
|
|
5/4/2018
|
+1.70 / +9.83%
|
17.30
|
19.00
|
17.30
|
19.00
|
18.30
|
15.66
|
1,116,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|