|
Closing price on 6/7/2019
|
|
| Open |
25.90 |
| High |
26.00 |
| Low |
24.10 |
| Volume |
1,346,930 |
| Split-adjusted Price |
22.05 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2019
|
-1.65 / -6.37%
|
25.90
|
26.00
|
24.10
|
24.25
|
24.62
|
22.05
|
1,346,930
|
|
|
6/6/2019
|
+0.10 / +0.39%
|
25.80
|
27.60
|
25.80
|
25.90
|
26.75
|
23.55
|
2,384,040
|
|
|
6/5/2019
|
+1.10 / +4.45%
|
24.70
|
25.80
|
24.70
|
25.80
|
25.25
|
23.45
|
426,100
|
|
|
6/4/2019
|
+0.60 / +2.49%
|
24.05
|
24.70
|
24.05
|
24.70
|
24.38
|
22.45
|
1,010,540
|
|
|
6/3/2019
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.00
|
21.91
|
1,690,100
|
|
|
5/31/2019
|
-0.45 / -1.83%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.26
|
21.91
|
383,330
|
|
|
5/30/2019
|
+0.15 / +0.61%
|
24.35
|
24.55
|
24.20
|
24.55
|
24.39
|
22.32
|
298,340
|
|
|
5/29/2019
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.35
|
24.40
|
24.49
|
22.18
|
938,750
|
|
|
5/28/2019
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.27
|
22.27
|
919,020
|
|
|
5/27/2019
|
+0.55 / +2.34%
|
23.55
|
24.10
|
23.55
|
24.10
|
23.91
|
21.91
|
348,810
|
|
|
5/24/2019
|
+0.05 / +0.21%
|
23.45
|
23.55
|
23.15
|
23.55
|
23.35
|
21.41
|
226,710
|
|
|
5/23/2019
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.40
|
23.50
|
23.53
|
21.36
|
140,080
|
|
|
5/22/2019
|
+0.05 / +0.21%
|
23.55
|
23.65
|
23.55
|
23.60
|
23.62
|
21.45
|
157,910
|
|
|
5/21/2019
|
+0.10 / +0.43%
|
23.40
|
23.55
|
23.35
|
23.55
|
23.41
|
21.41
|
285,240
|
|
|
5/20/2019
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.45
|
23.45
|
23.52
|
21.32
|
147,590
|
|
|
5/17/2019
|
-0.10 / -0.42%
|
23.70
|
23.75
|
23.60
|
23.65
|
23.70
|
21.50
|
104,800
|
|
|
5/16/2019
|
-0.15 / -0.63%
|
23.90
|
23.90
|
23.70
|
23.75
|
23.78
|
21.59
|
151,360
|
|
|
5/15/2019
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.80
|
23.90
|
24.01
|
21.73
|
237,890
|
|
|
5/14/2019
|
-0.10 / -0.41%
|
24.15
|
24.40
|
24.05
|
24.10
|
24.24
|
21.91
|
412,460
|
|
|
5/13/2019
|
+0.50 / +2.11%
|
23.70
|
24.30
|
23.65
|
24.20
|
24.09
|
22.00
|
554,820
|
|
|
5/10/2019
|
+0.20 / +0.85%
|
23.50
|
23.75
|
23.45
|
23.70
|
23.62
|
21.55
|
312,200
|
|
|
5/9/2019
|
-0.15 / -0.63%
|
23.65
|
23.80
|
23.45
|
23.50
|
23.66
|
21.36
|
253,670
|
|
|
5/8/2019
|
-0.20 / -0.84%
|
23.85
|
24.00
|
23.65
|
23.65
|
23.85
|
21.50
|
465,090
|
|
|
5/7/2019
|
+0.95 / +4.15%
|
22.90
|
24.00
|
22.90
|
23.85
|
23.61
|
21.68
|
778,230
|
|
|
5/6/2019
|
+0.15 / +0.66%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.79
|
20.82
|
186,120
|
|
|
5/3/2019
|
+0.15 / +0.66%
|
22.55
|
22.75
|
22.50
|
22.75
|
22.69
|
20.68
|
295,010
|
|
|
5/2/2019
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.63
|
20.55
|
186,000
|
|
|
4/26/2019
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.83
|
20.73
|
193,630
|
|
|
4/25/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.85
|
22.90
|
22.89
|
20.82
|
171,310
|
|
|
4/24/2019
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.86
|
20.91
|
160,200
|
|
|