|
Closing price on 7/21/2016
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
363,600 |
| Split-adjusted Price |
5.49 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2016
|
-0.30 / -3.95%
|
7.60
|
7.80
|
7.30
|
7.30
|
7.58
|
5.49
|
363,600
|
|
|
7/20/2016
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.80
|
5.71
|
219,200
|
|
|
7/19/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.77
|
5.94
|
239,800
|
|
|
7/18/2016
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.71
|
5.94
|
518,300
|
|
|
7/15/2016
|
-0.20 / -2.53%
|
7.80
|
8.20
|
7.60
|
7.70
|
7.88
|
5.79
|
788,104
|
|
|
7/14/2016
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.87
|
5.94
|
329,700
|
|
|
7/13/2016
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.86
|
6.01
|
266,310
|
|
|
7/12/2016
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.30
|
7.90
|
7.47
|
5.94
|
762,420
|
|
|
7/11/2016
|
-0.40 / -5.00%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.80
|
5.71
|
280,500
|
|
|
7/8/2016
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.95
|
6.01
|
229,600
|
|
|
7/7/2016
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.12
|
6.16
|
534,900
|
|
|
7/6/2016
|
-0.20 / -2.33%
|
8.50
|
8.80
|
8.20
|
8.40
|
8.44
|
6.31
|
985,100
|
|
|
7/5/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.20
|
8.60
|
8.40
|
6.46
|
1,037,710
|
|
|
7/4/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.30
|
6.46
|
665,200
|
|
|
7/1/2016
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.21
|
6.39
|
672,500
|
|
|
6/30/2016
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.33
|
6.31
|
473,900
|
|
|
6/29/2016
|
-0.20 / -2.30%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.66
|
6.39
|
647,910
|
|
|
6/28/2016
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.37
|
6.54
|
406,500
|
|
|
6/27/2016
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.34
|
6.39
|
255,710
|
|
|
6/24/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
7.90
|
8.60
|
8.17
|
6.46
|
1,013,700
|
|
|
6/23/2016
|
-0.50 / -5.43%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.98
|
6.54
|
287,900
|
|
|
6/22/2016
|
-0.40 / -4.17%
|
9.50
|
9.80
|
9.20
|
9.20
|
9.46
|
6.91
|
679,230
|
|
|
6/21/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
7.21
|
305,000
|
|
|
6/20/2016
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.20
|
9.60
|
9.36
|
7.21
|
833,200
|
|
|
6/17/2016
|
+0.20 / +2.17%
|
9.20
|
9.40
|
8.60
|
9.40
|
8.89
|
7.06
|
1,044,528
|
|
|
6/16/2016
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.32
|
6.91
|
496,900
|
|
|
6/15/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.37
|
7.14
|
545,620
|
|
|
6/14/2016
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.70
|
7.21
|
259,100
|
|
|
6/13/2016
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.86
|
7.44
|
356,700
|
|
|
6/10/2016
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.07
|
7.59
|
370,500
|
|
|