Closing price on 7/2/2018
|
|
Open |
23.10 |
High |
23.60 |
Low |
22.90 |
Volume |
621,400 |
Split-adjusted Price |
21.36 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/7/2018
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.10
|
18.20
|
18.19
|
16.55
|
225,300
|
|
6/6/2018
|
-0.30 / -1.61%
|
18.50
|
18.50
|
17.90
|
18.30
|
18.06
|
16.64
|
273,700
|
|
6/5/2018
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.20
|
18.60
|
18.42
|
16.91
|
271,900
|
|
6/4/2018
|
-1.00 / -5.13%
|
19.20
|
19.20
|
18.20
|
18.50
|
18.47
|
16.82
|
418,500
|
|
6/1/2018
|
+0.30 / +1.56%
|
19.20
|
20.40
|
19.20
|
19.50
|
19.82
|
17.73
|
797,100
|
|
5/31/2018
|
+0.20 / +1.05%
|
19.00
|
19.40
|
18.80
|
19.20
|
19.05
|
17.45
|
419,600
|
|
5/30/2018
|
+0.90 / +4.97%
|
18.10
|
19.30
|
18.00
|
19.00
|
18.87
|
17.27
|
619,400
|
|
5/29/2018
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
16.45
|
137,900
|
|
5/28/2018
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
18.10
|
18.18
|
16.45
|
614,900
|
|
5/25/2018
|
-0.20 / -1.10%
|
16.40
|
18.10
|
16.40
|
18.00
|
17.61
|
16.36
|
556,500
|
|
5/24/2018
|
+0.20 / +1.11%
|
17.90
|
18.50
|
17.90
|
18.20
|
18.22
|
15.00
|
396,800
|
|
5/23/2018
|
+0.70 / +4.05%
|
17.20
|
18.00
|
15.80
|
18.00
|
16.51
|
14.84
|
503,500
|
|
5/22/2018
|
-0.80 / -4.42%
|
17.90
|
17.90
|
17.20
|
17.30
|
17.60
|
14.26
|
346,400
|
|
|