|
Closing price on 7/13/2015
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.10 |
| Volume |
49,100 |
| Split-adjusted Price |
7.59 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2015
|
-0.50 / -4.72%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.12
|
7.59
|
49,100
|
|
|
7/10/2015
|
+0.30 / +2.91%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.54
|
7.97
|
18,100
|
|
|
7/9/2015
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.78
|
7.74
|
15,100
|
|
|
7/8/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.40
|
10.80
|
10.56
|
8.12
|
128,000
|
|
|
7/7/2015
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
8.19
|
3,100
|
|
|
7/6/2015
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.90
|
8.27
|
6,800
|
|
|
7/3/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.09
|
8.34
|
11,500
|
|
|
7/2/2015
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.85
|
8.34
|
33,700
|
|
|
7/1/2015
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.13
|
8.27
|
16,200
|
|
|
6/30/2015
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.50
|
11.20
|
11.19
|
8.42
|
20,500
|
|
|
6/29/2015
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.32
|
8.49
|
90,300
|
|
|
6/26/2015
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.30
|
8.57
|
76,000
|
|
|
6/25/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.17
|
8.49
|
37,100
|
|
|
6/24/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.21
|
8.49
|
19,700
|
|
|
6/23/2015
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.13
|
8.49
|
32,600
|
|
|
6/22/2015
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.22
|
8.42
|
43,400
|
|
|
6/19/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.27
|
8.49
|
32,400
|
|
|
6/18/2015
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.17
|
8.49
|
8,300
|
|
|
6/17/2015
|
-0.30 / -2.63%
|
11.40
|
11.40
|
10.30
|
11.10
|
10.68
|
8.34
|
109,500
|
|
|
6/16/2015
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
8.57
|
38,400
|
|
|
6/15/2015
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.58
|
8.72
|
17,400
|
|
|
6/12/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.63
|
8.87
|
9,500
|
|
|
6/11/2015
|
-0.20 / -1.67%
|
12.10
|
12.20
|
11.40
|
11.80
|
11.48
|
8.87
|
53,800
|
|
|
6/10/2015
|
+0.10 / +0.84%
|
12.30
|
12.30
|
11.30
|
12.00
|
11.55
|
9.02
|
72,600
|
|
|
6/9/2015
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.40
|
11.90
|
11.65
|
8.94
|
83,600
|
|
|
6/8/2015
|
+0.50 / +4.50%
|
12.20
|
12.20
|
11.30
|
11.60
|
11.72
|
8.72
|
50,700
|
|
|
6/5/2015
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.53
|
8.34
|
223,200
|
|
|
6/4/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.54
|
8.40
|
126,200
|
|
|
6/3/2015
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.67
|
8.46
|
132,000
|
|
|
6/2/2015
|
+0.40 / +2.74%
|
15.00
|
15.50
|
14.60
|
15.00
|
14.60
|
8.63
|
310,200
|
|
|