|
Closing price on 8/10/2017
|
|
| Open |
8.10 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
474,400 |
| Split-adjusted Price |
6.84 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
-0.40 / -4.60%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.23
|
6.84
|
474,400
|
|
|
8/9/2017
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.70
|
7.17
|
571,200
|
|
|
8/8/2017
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.94
|
7.34
|
325,900
|
|
|
8/7/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.70
|
9.10
|
8.91
|
7.50
|
320,930
|
|
|
8/4/2017
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.00
|
9.10
|
9.19
|
7.50
|
485,800
|
|
|
8/3/2017
|
-0.80 / -7.84%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.33
|
7.75
|
749,500
|
|
|
8/2/2017
|
-0.20 / -1.92%
|
10.30
|
10.50
|
9.90
|
10.20
|
10.18
|
7.66
|
745,220
|
|
|
8/1/2017
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.45
|
7.82
|
303,300
|
|
|
7/31/2017
|
-0.60 / -5.36%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.67
|
7.97
|
337,970
|
|
|
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
|
|
|