|
Closing price on 7/28/2017
|
|
| Open |
10.40 |
| High |
11.40 |
| Low |
10.40 |
| Volume |
754,605 |
| Split-adjusted Price |
8.42 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
+0.80 / +7.69%
|
10.40
|
11.40
|
10.40
|
11.20
|
10.89
|
8.42
|
754,605
|
|
|
7/27/2017
|
+0.50 / +5.05%
|
9.80
|
10.50
|
9.60
|
10.40
|
10.13
|
7.82
|
614,800
|
|
|
7/26/2017
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.20
|
9.90
|
9.54
|
7.44
|
329,800
|
|
|
7/25/2017
|
+0.30 / +3.16%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.72
|
7.36
|
383,500
|
|
|
7/24/2017
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.20
|
9.50
|
9.46
|
7.14
|
218,700
|
|
|
7/21/2017
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.64
|
7.14
|
242,700
|
|
|
7/20/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.91
|
7.44
|
252,800
|
|
|
7/19/2017
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.82
|
7.44
|
477,900
|
|
|
7/18/2017
|
+0.20 / +2.13%
|
9.30
|
9.70
|
9.20
|
9.60
|
9.48
|
7.21
|
341,800
|
|
|
7/17/2017
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.53
|
7.06
|
234,800
|
|
|
7/14/2017
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.68
|
7.21
|
371,040
|
|
|
7/13/2017
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.89
|
7.29
|
272,300
|
|
|
7/12/2017
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.90
|
7.51
|
247,755
|
|
|
7/11/2017
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.92
|
7.36
|
350,700
|
|
|
7/10/2017
|
+0.30 / +3.16%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.62
|
7.36
|
306,700
|
|
|
7/7/2017
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.45
|
7.14
|
208,010
|
|
|
7/6/2017
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.35
|
7.06
|
186,100
|
|
|
7/5/2017
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.00
|
9.50
|
9.22
|
7.14
|
252,600
|
|
|
7/4/2017
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
7.06
|
321,400
|
|
|
7/3/2017
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.82
|
7.36
|
409,110
|
|
|
6/30/2017
|
+0.30 / +3.09%
|
9.70
|
10.60
|
9.70
|
10.00
|
10.20
|
7.51
|
939,610
|
|
|
6/29/2017
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.80
|
9.70
|
9.35
|
7.29
|
571,700
|
|
|
6/28/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.83
|
6.69
|
199,000
|
|
|
6/27/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.81
|
6.69
|
257,010
|
|
|
6/26/2017
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.73
|
6.69
|
1,056,500
|
|
|
6/23/2017
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.59
|
6.46
|
293,110
|
|
|
6/22/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.71
|
6.61
|
258,000
|
|
|
6/21/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.72
|
6.54
|
979,200
|
|
|
6/20/2017
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.75
|
6.61
|
215,910
|
|
|
6/19/2017
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.84
|
6.54
|
162,200
|
|
|