|
|
Closing price on 7/8/2019
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.95 |
| Volume |
706,320 |
| Split-adjusted Price |
20.23 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2019
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.90
|
20.73
|
222,310
|
|
|
6/11/2019
|
+0.15 / +0.65%
|
22.90
|
23.10
|
22.75
|
23.10
|
22.94
|
21.00
|
660,670
|
|
|
6/10/2019
|
-1.30 / -5.36%
|
22.60
|
23.05
|
22.60
|
22.95
|
22.79
|
20.86
|
630,750
|
|
|
6/7/2019
|
-1.65 / -6.37%
|
25.90
|
26.00
|
24.10
|
24.25
|
24.62
|
22.05
|
1,346,930
|
|
|
6/6/2019
|
+0.10 / +0.39%
|
25.80
|
27.60
|
25.80
|
25.90
|
26.75
|
23.55
|
2,384,040
|
|
|
6/5/2019
|
+1.10 / +4.45%
|
24.70
|
25.80
|
24.70
|
25.80
|
25.25
|
23.45
|
426,100
|
|
|
6/4/2019
|
+0.60 / +2.49%
|
24.05
|
24.70
|
24.05
|
24.70
|
24.38
|
22.45
|
1,010,540
|
|
|
6/3/2019
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.00
|
21.91
|
1,690,100
|
|
|
5/31/2019
|
-0.45 / -1.83%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.26
|
21.91
|
383,330
|
|
|
5/30/2019
|
+0.15 / +0.61%
|
24.35
|
24.55
|
24.20
|
24.55
|
24.39
|
22.32
|
298,340
|
|
|
5/29/2019
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.35
|
24.40
|
24.49
|
22.18
|
938,750
|
|
|
5/28/2019
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.27
|
22.27
|
919,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|