|
|
Closing price on 6/9/2023
|
|
| Open |
3.00 |
| High |
3.08 |
| Low |
2.96 |
| Volume |
1,142,100 |
| Split-adjusted Price |
3.08 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2023
|
+0.06 / +1.99%
|
3.00
|
3.08
|
2.96
|
3.08
|
3.03
|
3.08
|
1,142,100
|
|
|
6/8/2023
|
+0.10 / +3.42%
|
2.95
|
3.12
|
2.91
|
3.02
|
2.99
|
3.02
|
1,488,600
|
|
|
6/7/2023
|
-0.02 / -0.68%
|
2.94
|
3.01
|
2.84
|
2.92
|
2.93
|
2.92
|
763,700
|
|
|
6/6/2023
|
-0.02 / -0.68%
|
3.15
|
3.16
|
2.86
|
2.94
|
3.03
|
2.94
|
2,711,000
|
|
|
6/5/2023
|
+0.19 / +6.86%
|
2.95
|
2.96
|
2.94
|
2.96
|
2.96
|
2.96
|
791,600
|
|
|
6/2/2023
|
+0.18 / +6.95%
|
2.58
|
2.77
|
2.58
|
2.77
|
2.71
|
2.77
|
1,494,500
|
|
|
6/1/2023
|
+0.06 / +2.37%
|
2.62
|
2.64
|
2.52
|
2.59
|
2.57
|
2.59
|
1,403,300
|
|
|
5/31/2023
|
+0.02 / +0.80%
|
2.52
|
2.58
|
2.47
|
2.53
|
2.52
|
2.53
|
1,128,700
|
|
|
5/30/2023
|
0.00 / 0.00%
|
2.57
|
2.66
|
2.46
|
2.51
|
2.54
|
2.51
|
2,106,000
|
|
|
5/29/2023
|
+0.16 / +6.81%
|
2.35
|
2.51
|
2.35
|
2.51
|
2.50
|
2.51
|
674,900
|
|
|
5/26/2023
|
+0.06 / +2.62%
|
2.30
|
2.39
|
2.30
|
2.35
|
2.36
|
2.35
|
657,300
|
|
|
5/25/2023
|
+0.06 / +2.69%
|
2.21
|
2.34
|
2.20
|
2.29
|
2.27
|
2.29
|
331,100
|
|
|
5/24/2023
|
-0.03 / -1.33%
|
2.25
|
2.26
|
2.18
|
2.23
|
2.21
|
2.23
|
663,000
|
|
|
5/23/2023
|
-0.10 / -4.24%
|
2.35
|
2.36
|
2.26
|
2.26
|
2.29
|
2.26
|
987,200
|
|
|
5/22/2023
|
0.00 / 0.00%
|
2.36
|
2.38
|
2.30
|
2.36
|
2.33
|
2.36
|
1,035,100
|
|
|
5/19/2023
|
-0.06 / -2.48%
|
2.42
|
2.42
|
2.35
|
2.36
|
2.38
|
2.36
|
792,200
|
|
|
5/18/2023
|
-0.02 / -0.82%
|
2.45
|
2.46
|
2.40
|
2.42
|
2.43
|
2.42
|
805,100
|
|
|
5/17/2023
|
0.00 / 0.00%
|
2.36
|
2.58
|
2.36
|
2.44
|
2.44
|
2.44
|
1,660,500
|
|
|
5/16/2023
|
-0.01 / -0.41%
|
2.46
|
2.47
|
2.42
|
2.44
|
2.45
|
2.44
|
458,200
|
|
|
5/15/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.44
|
2.45
|
2.46
|
2.45
|
714,900
|
|
|
5/12/2023
|
+0.03 / +1.24%
|
2.42
|
2.45
|
2.40
|
2.45
|
2.42
|
2.45
|
397,900
|
|
|
5/11/2023
|
-0.05 / -2.02%
|
2.50
|
2.52
|
2.35
|
2.42
|
2.44
|
2.42
|
805,100
|
|
|
5/10/2023
|
+0.04 / +1.65%
|
2.38
|
2.51
|
2.38
|
2.47
|
2.45
|
2.47
|
1,092,700
|
|
|
5/9/2023
|
+0.08 / +3.40%
|
2.36
|
2.46
|
2.34
|
2.43
|
2.37
|
2.43
|
668,900
|
|
|
5/8/2023
|
+0.04 / +1.73%
|
2.35
|
2.36
|
2.31
|
2.35
|
2.34
|
2.35
|
305,100
|
|
|
5/5/2023
|
-0.02 / -0.86%
|
2.32
|
2.33
|
2.30
|
2.31
|
2.31
|
2.31
|
274,100
|
|
|
5/4/2023
|
-0.02 / -0.85%
|
2.35
|
2.36
|
2.30
|
2.33
|
2.32
|
2.33
|
328,100
|
|
|
4/28/2023
|
-0.01 / -0.42%
|
2.36
|
2.39
|
2.32
|
2.35
|
2.35
|
2.35
|
603,400
|
|
|
4/27/2023
|
-0.02 / -0.84%
|
2.38
|
2.40
|
2.35
|
2.36
|
2.36
|
2.36
|
188,600
|
|
|
4/26/2023
|
+0.01 / +0.42%
|
2.39
|
2.39
|
2.36
|
2.38
|
2.37
|
2.38
|
275,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|