|
|
Closing price on 6/3/2020
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.30 |
| Volume |
1,698,190 |
| Split-adjusted Price |
4.97 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
-0.09 / -1.62%
|
5.60
|
5.80
|
5.30
|
5.47
|
5.46
|
4.97
|
1,698,190
|
|
|
6/2/2020
|
+0.07 / +1.28%
|
5.87
|
5.87
|
5.30
|
5.56
|
5.65
|
5.05
|
4,601,900
|
|
|
6/1/2020
|
+0.35 / +6.81%
|
5.49
|
5.49
|
5.15
|
5.49
|
5.48
|
4.99
|
1,281,450
|
|
|
5/29/2020
|
+0.33 / +6.86%
|
5.10
|
5.14
|
5.09
|
5.14
|
5.13
|
4.67
|
793,070
|
|
|
5/28/2020
|
+0.31 / +6.89%
|
4.56
|
4.81
|
4.48
|
4.81
|
4.69
|
4.37
|
2,497,460
|
|
|
5/27/2020
|
+0.04 / +0.90%
|
4.77
|
4.77
|
4.30
|
4.50
|
4.61
|
4.09
|
6,653,630
|
|
|
5/26/2020
|
+0.29 / +6.95%
|
4.46
|
4.46
|
4.46
|
4.46
|
4.46
|
4.05
|
536,230
|
|
|
5/25/2020
|
+0.27 / +6.92%
|
4.00
|
4.17
|
4.00
|
4.17
|
4.15
|
3.79
|
1,936,840
|
|
|
5/22/2020
|
+0.11 / +2.90%
|
3.79
|
4.00
|
3.70
|
3.90
|
3.87
|
3.55
|
2,420,540
|
|
|
5/21/2020
|
+0.24 / +6.76%
|
3.55
|
3.79
|
3.51
|
3.79
|
3.74
|
3.45
|
2,237,980
|
|
|
5/20/2020
|
+0.08 / +2.31%
|
3.45
|
3.60
|
3.43
|
3.55
|
3.52
|
3.23
|
624,970
|
|
|
5/19/2020
|
+0.01 / +0.29%
|
3.65
|
3.65
|
3.41
|
3.47
|
3.54
|
3.15
|
726,300
|
|
|
5/18/2020
|
+0.22 / +6.79%
|
3.14
|
3.46
|
3.10
|
3.46
|
3.33
|
3.15
|
768,190
|
|
|
5/15/2020
|
-0.20 / -5.81%
|
3.40
|
3.40
|
3.23
|
3.24
|
3.32
|
2.95
|
952,650
|
|
|
5/14/2020
|
-0.01 / -0.29%
|
3.44
|
3.49
|
3.30
|
3.44
|
3.41
|
3.13
|
476,890
|
|
|
5/13/2020
|
+0.02 / +0.58%
|
3.58
|
3.63
|
3.30
|
3.45
|
3.50
|
3.14
|
1,148,530
|
|
|
5/12/2020
|
+0.22 / +6.85%
|
3.43
|
3.43
|
3.35
|
3.43
|
3.43
|
3.12
|
3,100,700
|
|
|
5/11/2020
|
+0.21 / +7.00%
|
3.02
|
3.21
|
3.01
|
3.21
|
3.18
|
2.92
|
569,880
|
|
|
5/8/2020
|
+0.06 / +2.04%
|
2.94
|
3.05
|
2.89
|
3.00
|
2.96
|
2.73
|
641,760
|
|
|
5/7/2020
|
0.00 / 0.00%
|
2.96
|
3.00
|
2.94
|
2.94
|
2.96
|
2.67
|
215,110
|
|
|
5/6/2020
|
+0.01 / +0.34%
|
2.91
|
3.00
|
2.88
|
2.94
|
2.95
|
2.67
|
232,590
|
|
|
5/5/2020
|
+0.03 / +1.03%
|
2.90
|
2.93
|
2.88
|
2.93
|
2.91
|
2.66
|
249,240
|
|
|
5/4/2020
|
-0.01 / -0.34%
|
2.86
|
2.92
|
2.86
|
2.90
|
2.90
|
2.64
|
405,680
|
|
|
4/29/2020
|
+0.06 / +2.11%
|
2.82
|
2.91
|
2.82
|
2.91
|
2.89
|
2.65
|
451,650
|
|
|
4/28/2020
|
-0.06 / -2.06%
|
2.90
|
2.90
|
2.80
|
2.85
|
2.86
|
2.59
|
236,250
|
|
|
4/27/2020
|
-0.01 / -0.34%
|
2.95
|
2.96
|
2.82
|
2.91
|
2.87
|
2.65
|
356,960
|
|
|
4/24/2020
|
+0.10 / +3.55%
|
2.82
|
2.95
|
2.79
|
2.92
|
2.87
|
2.65
|
533,740
|
|
|
4/23/2020
|
-0.15 / -5.05%
|
3.00
|
3.06
|
2.80
|
2.82
|
2.90
|
2.56
|
704,390
|
|
|
4/22/2020
|
+0.11 / +3.85%
|
2.73
|
2.97
|
2.70
|
2.97
|
2.82
|
2.70
|
688,730
|
|
|
4/21/2020
|
-0.21 / -6.84%
|
2.95
|
3.08
|
2.86
|
2.86
|
2.92
|
2.60
|
959,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|