|
Closing price on 7/24/2019
|
|
| Open |
23.25 |
| High |
23.80 |
| Low |
23.10 |
| Volume |
679,130 |
| Split-adjusted Price |
21.64 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2019
|
+0.55 / +2.37%
|
23.25
|
23.80
|
23.10
|
23.80
|
23.33
|
21.64
|
679,130
|
|
|
7/23/2019
|
+0.35 / +1.53%
|
22.90
|
23.25
|
22.90
|
23.25
|
23.02
|
21.14
|
363,500
|
|
|
7/22/2019
|
-0.10 / -0.43%
|
23.00
|
23.15
|
22.90
|
22.90
|
23.07
|
20.82
|
909,190
|
|
|
7/19/2019
|
+0.25 / +1.10%
|
22.75
|
23.00
|
22.75
|
23.00
|
22.86
|
20.91
|
461,530
|
|
|
7/18/2019
|
-0.10 / -0.44%
|
22.85
|
22.85
|
22.70
|
22.75
|
22.75
|
20.68
|
152,300
|
|
|
7/17/2019
|
0.00 / 0.00%
|
22.85
|
22.90
|
22.80
|
22.85
|
22.84
|
20.77
|
951,150
|
|
|
7/16/2019
|
+0.05 / +0.22%
|
22.65
|
22.90
|
22.65
|
22.85
|
22.80
|
20.77
|
231,620
|
|
|
7/15/2019
|
+0.05 / +0.22%
|
22.75
|
22.85
|
22.60
|
22.80
|
22.70
|
20.73
|
260,300
|
|
|
7/12/2019
|
-0.20 / -0.87%
|
22.95
|
23.00
|
22.75
|
22.75
|
22.84
|
20.68
|
231,880
|
|
|
7/11/2019
|
+0.10 / +0.44%
|
22.85
|
23.00
|
22.85
|
22.95
|
22.94
|
20.86
|
279,250
|
|
|
7/10/2019
|
+0.25 / +1.11%
|
22.60
|
23.00
|
22.60
|
22.85
|
22.90
|
20.77
|
360,290
|
|
|
7/9/2019
|
+0.35 / +1.57%
|
22.25
|
22.60
|
22.25
|
22.60
|
22.46
|
20.55
|
334,480
|
|
|
7/8/2019
|
+0.25 / +1.14%
|
22.00
|
22.30
|
21.95
|
22.25
|
22.20
|
20.23
|
706,320
|
|
|
7/5/2019
|
+0.05 / +0.23%
|
21.95
|
22.00
|
21.85
|
22.00
|
21.90
|
20.00
|
1,476,620
|
|
|
7/4/2019
|
+0.05 / +0.23%
|
21.90
|
22.00
|
21.90
|
21.95
|
21.91
|
19.95
|
860,630
|
|
|
7/3/2019
|
-0.10 / -0.45%
|
22.00
|
22.05
|
21.85
|
21.90
|
21.95
|
19.91
|
340,490
|
|
|
7/2/2019
|
-0.30 / -1.35%
|
22.30
|
22.35
|
22.00
|
22.00
|
22.14
|
20.00
|
230,300
|
|
|
7/1/2019
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.28
|
20.27
|
325,290
|
|
|
6/28/2019
|
0.00 / 0.00%
|
22.20
|
22.25
|
22.15
|
22.20
|
22.20
|
20.18
|
415,070
|
|
|
6/27/2019
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.29
|
20.18
|
892,890
|
|
|
6/26/2019
|
+0.05 / +0.22%
|
22.35
|
22.40
|
22.20
|
22.40
|
22.30
|
20.36
|
1,063,890
|
|
|
6/25/2019
|
-0.15 / -0.67%
|
22.55
|
22.55
|
22.35
|
22.35
|
22.43
|
20.32
|
254,190
|
|
|
6/24/2019
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.45
|
22.50
|
22.52
|
20.45
|
1,983,640
|
|
|
6/21/2019
|
-0.10 / -0.44%
|
22.65
|
22.75
|
22.55
|
22.60
|
22.64
|
20.55
|
969,420
|
|
|
6/20/2019
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.55
|
22.70
|
22.64
|
20.64
|
1,019,010
|
|
|
6/19/2019
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.55
|
22.60
|
22.60
|
20.55
|
722,270
|
|
|
6/18/2019
|
+0.10 / +0.44%
|
22.50
|
22.65
|
22.45
|
22.60
|
22.54
|
20.55
|
450,770
|
|
|
6/17/2019
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.45
|
22.50
|
22.57
|
20.45
|
291,330
|
|
|
6/14/2019
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.50
|
22.60
|
22.56
|
20.55
|
203,110
|
|
|
6/13/2019
|
-0.25 / -1.10%
|
22.80
|
22.80
|
22.55
|
22.55
|
22.63
|
20.50
|
117,790
|
|
|