Closing price on 7/19/2018
|
|
Open |
22.80 |
High |
23.20 |
Low |
22.80 |
Volume |
305,500 |
Split-adjusted Price |
20.91 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2018
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.80
|
23.00
|
23.04
|
20.91
|
305,500
|
|
7/18/2018
|
-0.60 / -2.56%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.90
|
20.73
|
319,740
|
|
7/17/2018
|
+0.20 / +0.86%
|
23.00
|
23.40
|
22.90
|
23.40
|
23.12
|
21.27
|
380,200
|
|
7/16/2018
|
-0.40 / -1.69%
|
23.50
|
23.60
|
23.10
|
23.20
|
23.26
|
21.09
|
340,200
|
|
7/13/2018
|
0.00 / 0.00%
|
21.30
|
23.80
|
21.30
|
23.60
|
23.68
|
21.45
|
258,200
|
|
7/12/2018
|
+0.60 / +2.61%
|
22.90
|
24.10
|
22.80
|
23.60
|
23.58
|
21.45
|
745,800
|
|
7/11/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.94
|
20.91
|
415,600
|
|
7/10/2018
|
0.00 / 0.00%
|
20.70
|
23.10
|
20.70
|
23.00
|
22.95
|
20.91
|
557,800
|
|
7/9/2018
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.02
|
20.91
|
583,900
|
|
7/6/2018
|
-0.90 / -3.72%
|
24.20
|
24.20
|
22.00
|
23.30
|
22.95
|
21.18
|
433,100
|
|
7/5/2018
|
-0.80 / -3.20%
|
24.80
|
24.80
|
24.10
|
24.20
|
24.49
|
22.00
|
517,900
|
|
7/4/2018
|
+0.20 / +0.81%
|
22.40
|
25.20
|
22.40
|
25.00
|
24.95
|
22.73
|
708,100
|
|
7/3/2018
|
+1.30 / +5.53%
|
23.40
|
25.60
|
23.40
|
24.80
|
24.62
|
22.55
|
1,166,400
|
|
7/2/2018
|
+0.40 / +1.73%
|
23.10
|
23.60
|
22.90
|
23.50
|
23.20
|
21.36
|
621,400
|
|
6/29/2018
|
+0.20 / +0.87%
|
22.40
|
23.10
|
22.40
|
23.10
|
22.92
|
21.00
|
483,100
|
|
6/28/2018
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.90
|
20.82
|
335,000
|
|
6/27/2018
|
-0.10 / -0.43%
|
22.90
|
23.40
|
22.80
|
22.90
|
23.15
|
20.82
|
489,100
|
|
6/26/2018
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.30
|
23.00
|
22.65
|
20.91
|
868,400
|
|
6/25/2018
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.10
|
22.90
|
22.59
|
20.82
|
397,000
|
|
6/22/2018
|
+0.10 / +0.43%
|
23.10
|
23.30
|
22.90
|
23.20
|
23.10
|
21.09
|
277,200
|
|
6/21/2018
|
-0.70 / -2.94%
|
23.80
|
23.90
|
23.10
|
23.10
|
23.49
|
21.00
|
330,800
|
|
6/20/2018
|
+0.80 / +3.48%
|
23.00
|
24.20
|
23.00
|
23.80
|
23.77
|
21.64
|
1,042,500
|
|
6/19/2018
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.00
|
23.00
|
22.67
|
20.91
|
541,000
|
|
6/18/2018
|
-0.50 / -2.14%
|
23.20
|
23.20
|
22.80
|
22.90
|
22.98
|
20.82
|
176,800
|
|
6/15/2018
|
0.00 / 0.00%
|
23.00
|
23.60
|
23.00
|
23.40
|
23.49
|
21.27
|
356,000
|
|
6/14/2018
|
+0.10 / +0.43%
|
23.20
|
23.90
|
23.10
|
23.40
|
23.60
|
21.27
|
597,400
|
|
6/13/2018
|
+1.80 / +8.37%
|
21.30
|
23.40
|
21.10
|
23.30
|
22.32
|
21.18
|
1,083,300
|
|
6/12/2018
|
+0.40 / +1.90%
|
21.00
|
21.50
|
20.40
|
21.50
|
21.10
|
19.55
|
698,100
|
|
6/11/2018
|
+1.90 / +9.90%
|
19.10
|
21.10
|
18.90
|
21.10
|
20.61
|
19.18
|
719,400
|
|
6/8/2018
|
+1.00 / +5.49%
|
18.10
|
19.40
|
18.10
|
19.20
|
18.89
|
17.45
|
747,500
|
|
|