Closing price on 7/11/2022
|
|
Open |
3.84 |
High |
3.84 |
Low |
3.71 |
Volume |
313,300 |
Split-adjusted Price |
3.72 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2022
|
-0.01 / -0.27%
|
3.84
|
3.84
|
3.71
|
3.72
|
3.77
|
3.72
|
313,300
|
|
7/8/2022
|
+0.15 / +4.19%
|
3.79
|
3.79
|
3.64
|
3.73
|
3.72
|
3.73
|
348,600
|
|
7/7/2022
|
+0.08 / +2.29%
|
3.67
|
3.67
|
3.50
|
3.58
|
3.56
|
3.58
|
271,000
|
|
7/6/2022
|
-0.22 / -5.91%
|
3.70
|
3.74
|
3.50
|
3.50
|
3.65
|
3.50
|
243,400
|
|
7/5/2022
|
-0.10 / -2.62%
|
3.82
|
3.82
|
3.72
|
3.72
|
3.76
|
3.72
|
201,300
|
|
7/4/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.74
|
3.82
|
3.82
|
3.82
|
498,900
|
|
7/1/2022
|
+0.02 / +0.53%
|
3.76
|
3.82
|
3.54
|
3.82
|
3.66
|
3.82
|
333,100
|
|
6/30/2022
|
-0.12 / -3.06%
|
3.93
|
3.93
|
3.69
|
3.80
|
3.84
|
3.80
|
370,800
|
|
6/29/2022
|
+0.05 / +1.29%
|
3.79
|
4.04
|
3.78
|
3.92
|
3.89
|
3.92
|
494,400
|
|
6/28/2022
|
+0.22 / +6.03%
|
3.78
|
3.87
|
3.67
|
3.87
|
3.82
|
3.87
|
560,900
|
|
6/27/2022
|
+0.11 / +3.11%
|
3.50
|
3.70
|
3.50
|
3.65
|
3.59
|
3.65
|
213,600
|
|
6/24/2022
|
+0.03 / +0.85%
|
3.50
|
3.59
|
3.50
|
3.54
|
3.52
|
3.54
|
471,000
|
|
6/23/2022
|
+0.06 / +1.74%
|
3.58
|
3.58
|
3.40
|
3.51
|
3.49
|
3.51
|
467,100
|
|
6/22/2022
|
+0.22 / +6.81%
|
3.39
|
3.45
|
3.17
|
3.45
|
3.35
|
3.45
|
1,186,400
|
|
6/21/2022
|
-0.23 / -6.65%
|
3.45
|
3.51
|
3.22
|
3.23
|
3.29
|
3.23
|
758,600
|
|
6/20/2022
|
-0.26 / -6.99%
|
3.72
|
3.72
|
3.46
|
3.46
|
3.52
|
3.46
|
657,800
|
|
6/17/2022
|
-0.28 / -7.00%
|
3.80
|
3.90
|
3.72
|
3.72
|
3.74
|
3.72
|
867,100
|
|
6/16/2022
|
-0.03 / -0.74%
|
4.26
|
4.26
|
3.90
|
4.00
|
4.05
|
4.00
|
440,400
|
|
6/15/2022
|
-0.28 / -6.50%
|
4.31
|
4.39
|
4.01
|
4.03
|
4.11
|
4.03
|
804,500
|
|
6/14/2022
|
-0.30 / -6.51%
|
4.31
|
4.59
|
4.30
|
4.31
|
4.42
|
4.31
|
402,900
|
|
6/13/2022
|
-0.34 / -6.87%
|
4.75
|
4.92
|
4.61
|
4.61
|
4.67
|
4.61
|
1,177,100
|
|
6/10/2022
|
-0.10 / -1.98%
|
4.98
|
5.05
|
4.95
|
4.95
|
4.99
|
4.95
|
374,200
|
|
6/9/2022
|
+0.01 / +0.20%
|
5.04
|
5.15
|
5.00
|
5.05
|
5.08
|
5.05
|
337,900
|
|
6/8/2022
|
+0.19 / +3.92%
|
4.85
|
5.14
|
4.85
|
5.04
|
4.97
|
5.04
|
461,800
|
|
6/7/2022
|
-0.15 / -3.00%
|
4.91
|
5.17
|
4.70
|
4.85
|
4.85
|
4.85
|
611,900
|
|
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
|
|
|