|
Closing price on 7/7/2021
|
|
| Open |
5.80 |
| High |
5.81 |
| Low |
5.46 |
| Volume |
638,200 |
| Split-adjusted Price |
5.56 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2021
|
-0.25 / -4.30%
|
5.80
|
5.81
|
5.46
|
5.56
|
5.59
|
5.56
|
638,200
|
|
|
7/6/2021
|
-0.13 / -2.19%
|
5.90
|
5.94
|
5.81
|
5.81
|
5.86
|
5.81
|
705,600
|
|
|
7/5/2021
|
-0.20 / -3.26%
|
6.19
|
6.19
|
5.85
|
5.94
|
5.98
|
5.94
|
818,500
|
|
|
7/2/2021
|
-0.01 / -0.16%
|
6.15
|
6.20
|
6.12
|
6.14
|
6.16
|
6.14
|
348,900
|
|
|
7/1/2021
|
-0.09 / -1.44%
|
6.24
|
6.24
|
6.13
|
6.15
|
6.17
|
6.15
|
461,300
|
|
|
6/30/2021
|
-0.02 / -0.32%
|
6.26
|
6.29
|
6.23
|
6.24
|
6.25
|
6.24
|
265,000
|
|
|
6/29/2021
|
-0.06 / -0.95%
|
6.32
|
6.32
|
6.25
|
6.26
|
6.28
|
6.26
|
534,100
|
|
|
6/28/2021
|
-0.03 / -0.47%
|
6.35
|
6.35
|
6.30
|
6.32
|
6.32
|
6.32
|
488,400
|
|
|
6/25/2021
|
-0.04 / -0.63%
|
6.39
|
6.40
|
6.32
|
6.35
|
6.36
|
6.35
|
402,600
|
|
|
6/24/2021
|
-0.01 / -0.16%
|
6.50
|
6.50
|
6.38
|
6.39
|
6.40
|
6.39
|
346,100
|
|
|
6/23/2021
|
+0.05 / +0.79%
|
6.35
|
6.58
|
6.32
|
6.40
|
6.41
|
6.40
|
1,076,900
|
|
|
6/22/2021
|
0.00 / 0.00%
|
6.41
|
6.50
|
6.31
|
6.35
|
6.40
|
6.35
|
728,000
|
|
|
6/21/2021
|
-0.05 / -0.78%
|
6.40
|
6.40
|
6.32
|
6.35
|
6.35
|
6.35
|
474,300
|
|
|
6/18/2021
|
-0.04 / -0.62%
|
6.46
|
6.46
|
6.34
|
6.40
|
6.38
|
6.40
|
412,700
|
|
|
6/17/2021
|
+0.10 / +1.58%
|
6.34
|
6.45
|
6.30
|
6.44
|
6.39
|
6.44
|
332,800
|
|
|
6/16/2021
|
+0.10 / +1.60%
|
6.24
|
6.50
|
6.24
|
6.34
|
6.32
|
6.34
|
615,000
|
|
|
6/15/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.21
|
6.24
|
6.24
|
6.24
|
448,100
|
|
|
6/14/2021
|
0.00 / 0.00%
|
6.24
|
6.32
|
6.24
|
6.24
|
6.27
|
6.24
|
423,900
|
|
|
6/11/2021
|
-0.01 / -0.16%
|
6.23
|
6.35
|
6.20
|
6.24
|
6.27
|
6.24
|
406,900
|
|
|
6/10/2021
|
-0.02 / -0.32%
|
6.20
|
6.30
|
6.18
|
6.25
|
6.21
|
6.25
|
349,200
|
|
|
6/9/2021
|
-0.01 / -0.16%
|
6.22
|
6.30
|
6.15
|
6.27
|
6.22
|
6.27
|
487,600
|
|
|
6/8/2021
|
-0.07 / -1.10%
|
6.30
|
6.50
|
6.28
|
6.28
|
6.35
|
6.28
|
690,800
|
|
|
6/7/2021
|
-0.06 / -0.94%
|
6.55
|
6.55
|
6.33
|
6.35
|
6.39
|
6.35
|
396,500
|
|
|
6/4/2021
|
-0.14 / -2.14%
|
6.60
|
6.60
|
6.15
|
6.41
|
6.45
|
6.41
|
405,300
|
|
|
6/3/2021
|
+0.20 / +3.15%
|
6.50
|
6.55
|
6.40
|
6.55
|
6.50
|
6.55
|
702,300
|
|
|
6/2/2021
|
+0.08 / +1.28%
|
6.20
|
6.35
|
6.12
|
6.35
|
6.24
|
6.35
|
409,000
|
|
|
6/1/2021
|
+0.06 / +0.97%
|
6.20
|
6.40
|
6.15
|
6.27
|
6.21
|
6.27
|
950,600
|
|
|
5/31/2021
|
-0.15 / -2.36%
|
6.36
|
6.36
|
6.15
|
6.21
|
6.23
|
6.21
|
524,900
|
|
|
5/28/2021
|
+0.16 / +2.58%
|
6.20
|
6.40
|
6.10
|
6.36
|
6.30
|
6.36
|
1,392,700
|
|
|
5/27/2021
|
-0.24 / -3.73%
|
6.44
|
6.45
|
6.10
|
6.20
|
6.32
|
6.20
|
476,500
|
|
|