Closing price on 6/6/2022
|
|
Open |
5.31 |
High |
5.39 |
Low |
5.00 |
Volume |
744,000 |
Split-adjusted Price |
5.00 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2022
|
-0.31 / -5.84%
|
5.31
|
5.39
|
5.00
|
5.00
|
5.23
|
5.00
|
744,000
|
|
6/3/2022
|
-0.19 / -3.45%
|
5.45
|
5.49
|
5.30
|
5.31
|
5.38
|
5.31
|
411,500
|
|
6/2/2022
|
-0.05 / -0.90%
|
5.68
|
5.68
|
5.47
|
5.50
|
5.54
|
5.50
|
713,200
|
|
6/1/2022
|
-0.14 / -2.46%
|
5.60
|
5.65
|
5.53
|
5.55
|
5.57
|
5.55
|
575,400
|
|
5/31/2022
|
-0.03 / -0.52%
|
5.70
|
5.79
|
5.58
|
5.69
|
5.68
|
5.69
|
860,300
|
|
5/30/2022
|
+0.17 / +3.06%
|
5.55
|
5.80
|
5.48
|
5.72
|
5.58
|
5.72
|
965,700
|
|
5/27/2022
|
-0.04 / -0.72%
|
5.55
|
5.58
|
5.44
|
5.55
|
5.50
|
5.55
|
844,100
|
|
5/26/2022
|
+0.06 / +1.08%
|
5.60
|
5.74
|
5.49
|
5.59
|
5.59
|
5.59
|
777,600
|
|
5/25/2022
|
+0.36 / +6.96%
|
5.17
|
5.53
|
5.15
|
5.53
|
5.40
|
5.53
|
1,003,700
|
|
5/24/2022
|
-0.01 / -0.19%
|
5.18
|
5.29
|
5.08
|
5.17
|
5.15
|
5.17
|
373,900
|
|
5/23/2022
|
-0.16 / -3.00%
|
5.39
|
5.39
|
5.10
|
5.18
|
5.27
|
5.18
|
492,400
|
|
5/20/2022
|
-0.03 / -0.56%
|
5.35
|
5.42
|
5.23
|
5.34
|
5.33
|
5.34
|
763,900
|
|
5/19/2022
|
-0.30 / -5.29%
|
5.31
|
5.50
|
5.30
|
5.37
|
5.37
|
5.37
|
681,600
|
|
5/18/2022
|
0.00 / 0.00%
|
5.67
|
5.80
|
5.48
|
5.67
|
5.64
|
5.67
|
787,500
|
|
5/17/2022
|
+0.37 / +6.98%
|
5.03
|
5.67
|
5.03
|
5.67
|
5.42
|
5.67
|
1,066,100
|
|
5/16/2022
|
+0.12 / +2.32%
|
5.30
|
5.40
|
4.95
|
5.30
|
5.18
|
5.30
|
683,300
|
|
5/13/2022
|
-0.38 / -6.83%
|
5.30
|
5.50
|
5.18
|
5.18
|
5.21
|
5.18
|
951,700
|
|
5/12/2022
|
-0.41 / -6.87%
|
5.95
|
5.95
|
5.56
|
5.56
|
5.63
|
5.56
|
656,600
|
|
5/11/2022
|
+0.13 / +2.23%
|
5.70
|
6.09
|
5.70
|
5.97
|
5.92
|
5.97
|
544,200
|
|
5/10/2022
|
-0.22 / -3.63%
|
5.64
|
6.00
|
5.64
|
5.84
|
5.69
|
5.84
|
1,004,600
|
|
5/9/2022
|
-0.45 / -6.91%
|
6.11
|
6.30
|
6.06
|
6.06
|
6.08
|
6.06
|
694,200
|
|
5/6/2022
|
-0.49 / -7.00%
|
6.68
|
6.89
|
6.51
|
6.51
|
6.64
|
6.51
|
524,700
|
|
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
|
|
|