|
Closing price on 6/1/2016
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
337,530 |
| Split-adjusted Price |
7.66 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.22
|
7.66
|
337,530
|
|
|
5/31/2016
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.29
|
7.74
|
433,980
|
|
|
5/30/2016
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.43
|
7.82
|
234,910
|
|
|
5/27/2016
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.54
|
7.89
|
282,600
|
|
|
5/26/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.69
|
8.04
|
194,740
|
|
|
5/25/2016
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
8.12
|
181,600
|
|
|
5/24/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.66
|
8.04
|
198,200
|
|
|
5/23/2016
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
8.04
|
130,200
|
|
|
5/20/2016
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.76
|
8.12
|
253,200
|
|
|
5/19/2016
|
-0.40 / -3.60%
|
11.10
|
11.20
|
10.70
|
10.70
|
11.10
|
8.04
|
208,400
|
|
|
5/18/2016
|
-0.10 / -0.89%
|
11.20
|
11.40
|
10.90
|
11.10
|
11.03
|
8.34
|
420,100
|
|
|
5/17/2016
|
-0.20 / -1.75%
|
10.50
|
11.40
|
10.50
|
11.20
|
11.40
|
8.42
|
532,500
|
|
|
5/16/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.26
|
8.57
|
231,700
|
|
|
5/13/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.33
|
8.57
|
218,000
|
|
|
5/12/2016
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.60
|
8.57
|
97,200
|
|
|
5/11/2016
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.00
|
11.60
|
11.19
|
8.72
|
507,100
|
|
|
5/10/2016
|
-0.30 / -2.56%
|
11.70
|
11.70
|
10.90
|
11.40
|
11.20
|
8.57
|
197,300
|
|
|
5/9/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.68
|
8.79
|
269,176
|
|
|
5/6/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.74
|
8.87
|
222,300
|
|
|
5/5/2016
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.64
|
8.87
|
403,700
|
|
|
5/4/2016
|
-0.30 / -2.52%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.74
|
8.72
|
352,550
|
|
|
4/29/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.83
|
8.94
|
238,400
|
|
|
4/28/2016
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.86
|
8.94
|
308,570
|
|
|
4/27/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.85
|
9.02
|
263,731
|
|
|
4/26/2016
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
8.94
|
255,300
|
|
|
4/25/2016
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.89
|
9.02
|
314,700
|
|
|
4/22/2016
|
+0.20 / +1.71%
|
11.60
|
12.80
|
11.60
|
11.90
|
12.32
|
8.94
|
804,640
|
|
|
4/21/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
8.79
|
679,400
|
|
|
4/20/2016
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.52
|
8.79
|
327,160
|
|
|
4/19/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.33
|
8.72
|
277,400
|
|
|