|
|
Closing price on 5/5/2022
|
|
| Open |
7.07 |
| High |
7.18 |
| Low |
6.80 |
| Volume |
783,600 |
| Split-adjusted Price |
7.00 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.15 / -2.10%
|
7.07
|
7.18
|
6.80
|
7.00
|
6.98
|
7.00
|
783,600
|
|
|
5/4/2022
|
-0.11 / -1.52%
|
7.26
|
7.26
|
6.99
|
7.15
|
7.08
|
7.15
|
1,055,300
|
|
|
4/29/2022
|
+0.12 / +1.68%
|
7.10
|
7.30
|
6.93
|
7.26
|
7.17
|
7.26
|
873,100
|
|
|
4/28/2022
|
-0.04 / -0.56%
|
7.12
|
7.30
|
6.93
|
7.14
|
7.08
|
7.14
|
1,053,800
|
|
|
4/27/2022
|
+0.03 / +0.42%
|
7.00
|
7.19
|
6.70
|
7.18
|
6.97
|
7.18
|
860,100
|
|
|
4/26/2022
|
+0.39 / +5.77%
|
6.30
|
7.15
|
6.29
|
7.15
|
6.41
|
7.15
|
1,608,600
|
|
|
4/25/2022
|
-0.50 / -6.89%
|
7.27
|
7.45
|
6.76
|
6.76
|
6.92
|
6.76
|
1,704,400
|
|
|
4/22/2022
|
-0.54 / -6.92%
|
7.26
|
8.26
|
7.26
|
7.26
|
7.48
|
7.26
|
2,291,700
|
|
|
4/21/2022
|
-0.58 / -6.92%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
277,100
|
|
|
4/20/2022
|
-0.63 / -6.99%
|
8.38
|
8.50
|
8.38
|
8.38
|
8.38
|
8.38
|
1,476,900
|
|
|
4/19/2022
|
-0.67 / -6.92%
|
9.04
|
9.68
|
9.01
|
9.01
|
9.06
|
9.01
|
1,264,900
|
|
|
4/18/2022
|
-0.72 / -6.92%
|
10.20
|
10.30
|
9.68
|
9.68
|
9.78
|
9.68
|
1,203,800
|
|
|
4/15/2022
|
-0.20 / -1.89%
|
10.60
|
10.90
|
10.20
|
10.40
|
10.44
|
10.40
|
533,100
|
|
|
4/14/2022
|
-0.70 / -6.19%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.73
|
10.60
|
1,036,600
|
|
|
4/13/2022
|
+0.45 / +4.15%
|
10.55
|
11.30
|
10.10
|
11.30
|
10.50
|
11.30
|
1,575,700
|
|
|
4/12/2022
|
-0.25 / -2.25%
|
11.00
|
11.10
|
10.50
|
10.85
|
10.75
|
10.85
|
1,176,700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
11.20
|
11.70
|
10.75
|
11.10
|
11.07
|
11.10
|
1,540,300
|
|
|
4/7/2022
|
+0.40 / +3.74%
|
10.80
|
11.30
|
10.55
|
11.10
|
10.85
|
11.10
|
1,174,400
|
|
|
4/6/2022
|
-0.40 / -3.60%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.88
|
10.70
|
883,000
|
|
|
4/5/2022
|
+0.05 / +0.45%
|
11.00
|
11.15
|
10.90
|
11.10
|
11.06
|
11.10
|
631,300
|
|
|
4/4/2022
|
+0.15 / +1.38%
|
11.05
|
11.15
|
10.90
|
11.05
|
11.06
|
11.05
|
736,400
|
|
|
4/1/2022
|
+0.25 / +2.35%
|
10.65
|
11.15
|
10.40
|
10.90
|
10.81
|
10.90
|
1,317,600
|
|
|
3/31/2022
|
-0.65 / -5.75%
|
11.30
|
11.50
|
10.60
|
10.65
|
10.94
|
10.65
|
2,190,400
|
|
|
3/30/2022
|
-0.80 / -6.61%
|
11.85
|
12.00
|
11.30
|
11.30
|
11.52
|
11.30
|
3,409,500
|
|
|
3/29/2022
|
+0.25 / +2.11%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.06
|
12.10
|
1,318,700
|
|
|
3/28/2022
|
-0.85 / -6.69%
|
12.30
|
12.60
|
11.85
|
11.85
|
12.04
|
11.85
|
4,953,500
|
|
|
3/25/2022
|
+0.30 / +2.42%
|
12.30
|
12.80
|
12.20
|
12.70
|
12.51
|
12.70
|
3,706,400
|
|
|
3/24/2022
|
+0.30 / +2.48%
|
12.05
|
12.45
|
11.90
|
12.40
|
12.24
|
12.40
|
2,451,900
|
|
|
3/23/2022
|
+0.10 / +0.83%
|
11.85
|
12.30
|
11.80
|
12.10
|
12.01
|
12.10
|
2,898,600
|
|
|
3/22/2022
|
-0.30 / -2.44%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.10
|
12.00
|
2,097,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|