|
Closing price on 6/20/2016
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
833,200 |
| Split-adjusted Price |
7.21 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2016
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.20
|
9.60
|
9.36
|
7.21
|
833,200
|
|
|
6/17/2016
|
+0.20 / +2.17%
|
9.20
|
9.40
|
8.60
|
9.40
|
8.89
|
7.06
|
1,044,528
|
|
|
6/16/2016
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.32
|
6.91
|
496,900
|
|
|
6/15/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.37
|
7.14
|
545,620
|
|
|
6/14/2016
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.70
|
7.21
|
259,100
|
|
|
6/13/2016
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.86
|
7.44
|
356,700
|
|
|
6/10/2016
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.07
|
7.59
|
370,500
|
|
|
6/9/2016
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
9.98
|
7.66
|
263,200
|
|
|
6/8/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.92
|
7.51
|
279,100
|
|
|
6/7/2016
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
9.96
|
7.51
|
284,910
|
|
|
6/6/2016
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.12
|
7.59
|
279,400
|
|
|
6/3/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.13
|
7.74
|
378,166
|
|
|
6/2/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.10
|
7.74
|
330,800
|
|
|
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
|
|
|