|
Closing price on 5/31/2023
|
|
| Open |
2.52 |
| High |
2.58 |
| Low |
2.47 |
| Volume |
1,128,700 |
| Split-adjusted Price |
2.53 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.02 / +0.80%
|
2.52
|
2.58
|
2.47
|
2.53
|
2.52
|
2.53
|
1,128,700
|
|
|
5/30/2023
|
0.00 / 0.00%
|
2.57
|
2.66
|
2.46
|
2.51
|
2.54
|
2.51
|
2,106,000
|
|
|
5/29/2023
|
+0.16 / +6.81%
|
2.35
|
2.51
|
2.35
|
2.51
|
2.50
|
2.51
|
674,900
|
|
|
5/26/2023
|
+0.06 / +2.62%
|
2.30
|
2.39
|
2.30
|
2.35
|
2.36
|
2.35
|
657,300
|
|
|
5/25/2023
|
+0.06 / +2.69%
|
2.21
|
2.34
|
2.20
|
2.29
|
2.27
|
2.29
|
331,100
|
|
|
5/24/2023
|
-0.03 / -1.33%
|
2.25
|
2.26
|
2.18
|
2.23
|
2.21
|
2.23
|
663,000
|
|
|
5/23/2023
|
-0.10 / -4.24%
|
2.35
|
2.36
|
2.26
|
2.26
|
2.29
|
2.26
|
987,200
|
|
|
5/22/2023
|
0.00 / 0.00%
|
2.36
|
2.38
|
2.30
|
2.36
|
2.33
|
2.36
|
1,035,100
|
|
|
5/19/2023
|
-0.06 / -2.48%
|
2.42
|
2.42
|
2.35
|
2.36
|
2.38
|
2.36
|
792,200
|
|
|
5/18/2023
|
-0.02 / -0.82%
|
2.45
|
2.46
|
2.40
|
2.42
|
2.43
|
2.42
|
805,100
|
|
|
5/17/2023
|
0.00 / 0.00%
|
2.36
|
2.58
|
2.36
|
2.44
|
2.44
|
2.44
|
1,660,500
|
|
|
5/16/2023
|
-0.01 / -0.41%
|
2.46
|
2.47
|
2.42
|
2.44
|
2.45
|
2.44
|
458,200
|
|
|
5/15/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.44
|
2.45
|
2.46
|
2.45
|
714,900
|
|
|
5/12/2023
|
+0.03 / +1.24%
|
2.42
|
2.45
|
2.40
|
2.45
|
2.42
|
2.45
|
397,900
|
|
|
5/11/2023
|
-0.05 / -2.02%
|
2.50
|
2.52
|
2.35
|
2.42
|
2.44
|
2.42
|
805,100
|
|
|
5/10/2023
|
+0.04 / +1.65%
|
2.38
|
2.51
|
2.38
|
2.47
|
2.45
|
2.47
|
1,092,700
|
|
|
5/9/2023
|
+0.08 / +3.40%
|
2.36
|
2.46
|
2.34
|
2.43
|
2.37
|
2.43
|
668,900
|
|
|
5/8/2023
|
+0.04 / +1.73%
|
2.35
|
2.36
|
2.31
|
2.35
|
2.34
|
2.35
|
305,100
|
|
|
5/5/2023
|
-0.02 / -0.86%
|
2.32
|
2.33
|
2.30
|
2.31
|
2.31
|
2.31
|
274,100
|
|
|
5/4/2023
|
-0.02 / -0.85%
|
2.35
|
2.36
|
2.30
|
2.33
|
2.32
|
2.33
|
328,100
|
|
|
4/28/2023
|
-0.01 / -0.42%
|
2.36
|
2.39
|
2.32
|
2.35
|
2.35
|
2.35
|
603,400
|
|
|
4/27/2023
|
-0.02 / -0.84%
|
2.38
|
2.40
|
2.35
|
2.36
|
2.36
|
2.36
|
188,600
|
|
|
4/26/2023
|
+0.01 / +0.42%
|
2.39
|
2.39
|
2.36
|
2.38
|
2.37
|
2.38
|
275,400
|
|
|
4/25/2023
|
0.00 / 0.00%
|
2.37
|
2.40
|
2.36
|
2.37
|
2.38
|
2.37
|
330,500
|
|
|
4/24/2023
|
+0.01 / +0.42%
|
2.36
|
2.39
|
2.34
|
2.37
|
2.37
|
2.37
|
237,700
|
|
|
4/21/2023
|
-0.02 / -0.84%
|
2.38
|
2.39
|
2.35
|
2.36
|
2.36
|
2.36
|
272,600
|
|
|
4/20/2023
|
+0.01 / +0.42%
|
2.37
|
2.40
|
2.35
|
2.38
|
2.38
|
2.38
|
247,800
|
|
|
4/19/2023
|
-0.03 / -1.25%
|
2.40
|
2.42
|
2.36
|
2.37
|
2.39
|
2.37
|
149,600
|
|
|
4/18/2023
|
+0.04 / +1.69%
|
2.36
|
2.40
|
2.36
|
2.40
|
2.37
|
2.40
|
245,400
|
|
|
4/17/2023
|
-0.03 / -1.26%
|
2.36
|
2.39
|
2.35
|
2.36
|
2.36
|
2.36
|
211,500
|
|
|