|
Closing price on 6/17/2015
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.30 |
| Volume |
109,500 |
| Split-adjusted Price |
8.34 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2015
|
-0.30 / -2.63%
|
11.40
|
11.40
|
10.30
|
11.10
|
10.68
|
8.34
|
109,500
|
|
|
6/16/2015
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
8.57
|
38,400
|
|
|
6/15/2015
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.58
|
8.72
|
17,400
|
|
|
6/12/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.63
|
8.87
|
9,500
|
|
|
6/11/2015
|
-0.20 / -1.67%
|
12.10
|
12.20
|
11.40
|
11.80
|
11.48
|
8.87
|
53,800
|
|
|
6/10/2015
|
+0.10 / +0.84%
|
12.30
|
12.30
|
11.30
|
12.00
|
11.55
|
9.02
|
72,600
|
|
|
6/9/2015
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.40
|
11.90
|
11.65
|
8.94
|
83,600
|
|
|
6/8/2015
|
+0.50 / +4.50%
|
12.20
|
12.20
|
11.30
|
11.60
|
11.72
|
8.72
|
50,700
|
|
|
6/5/2015
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.53
|
8.34
|
223,200
|
|
|
6/4/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.54
|
8.40
|
126,200
|
|
|
6/3/2015
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.67
|
8.46
|
132,000
|
|
|
6/2/2015
|
+0.40 / +2.74%
|
15.00
|
15.50
|
14.60
|
15.00
|
14.60
|
8.63
|
310,200
|
|
|
6/1/2015
|
+0.90 / +6.57%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.14
|
8.40
|
135,600
|
|
|
5/29/2015
|
-1.10 / -7.43%
|
14.50
|
14.50
|
13.70
|
13.70
|
14.11
|
7.88
|
85,400
|
|
|
5/28/2015
|
+0.50 / +3.50%
|
14.00
|
15.00
|
13.90
|
14.80
|
14.36
|
8.51
|
76,600
|
|
|
5/27/2015
|
+0.30 / +2.14%
|
13.70
|
14.30
|
13.60
|
14.30
|
13.90
|
8.23
|
145,400
|
|
|
5/26/2015
|
-1.50 / -9.68%
|
15.20
|
15.30
|
14.00
|
14.00
|
14.31
|
8.05
|
169,800
|
|
|
5/25/2015
|
+0.50 / +3.33%
|
15.20
|
15.50
|
14.90
|
15.50
|
15.18
|
8.92
|
100,400
|
|
|
5/22/2015
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.70
|
15.00
|
14.59
|
8.63
|
193,100
|
|
|
5/21/2015
|
-0.30 / -2.14%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.64
|
7.88
|
29,800
|
|
|
5/20/2015
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.66
|
8.05
|
97,400
|
|
|
5/19/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.20
|
14.00
|
13.50
|
8.05
|
26,900
|
|
|
5/18/2015
|
-0.90 / -6.04%
|
13.80
|
14.00
|
13.50
|
14.00
|
13.61
|
8.05
|
55,200
|
|
|
5/15/2015
|
0.00 / 0.00%
|
14.00
|
14.90
|
13.50
|
14.90
|
13.71
|
8.57
|
50,100
|
|
|
5/14/2015
|
-0.10 / -0.67%
|
13.90
|
14.90
|
13.50
|
14.90
|
13.63
|
8.57
|
28,500
|
|
|
5/13/2015
|
-0.20 / -1.32%
|
14.00
|
15.00
|
13.70
|
15.00
|
13.82
|
8.63
|
20,500
|
|
|
5/12/2015
|
+1.20 / +8.57%
|
13.50
|
15.20
|
13.50
|
15.20
|
13.50
|
8.74
|
16,500
|
|
|
5/11/2015
|
+0.30 / +2.19%
|
14.70
|
14.70
|
13.50
|
14.00
|
13.56
|
8.05
|
11,900
|
|
|
5/8/2015
|
-1.30 / -8.67%
|
15.80
|
15.80
|
13.70
|
13.70
|
15.80
|
7.88
|
300
|
|
|
5/7/2015
|
-1.40 / -8.54%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.64
|
8.63
|
500
|
|
|