Closing price on 8/13/2021
|
|
Open |
5.97 |
High |
6.00 |
Low |
5.75 |
Volume |
546,000 |
Split-adjusted Price |
6.00 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2021
|
+0.08 / +1.35%
|
5.97
|
6.00
|
5.75
|
6.00
|
5.88
|
6.00
|
546,000
|
|
8/12/2021
|
-0.14 / -2.31%
|
6.09
|
6.09
|
5.88
|
5.92
|
5.97
|
5.92
|
754,700
|
|
8/11/2021
|
+0.07 / +1.17%
|
5.89
|
6.20
|
5.69
|
6.06
|
6.05
|
6.06
|
1,176,700
|
|
8/10/2021
|
+0.20 / +3.45%
|
5.80
|
5.99
|
5.70
|
5.99
|
5.80
|
5.99
|
1,128,000
|
|
8/9/2021
|
+0.24 / +4.32%
|
5.56
|
5.83
|
5.30
|
5.79
|
5.66
|
5.79
|
621,100
|
|
8/6/2021
|
+0.16 / +2.97%
|
5.40
|
5.58
|
5.40
|
5.55
|
5.53
|
5.55
|
723,500
|
|
8/5/2021
|
+0.23 / +4.46%
|
5.17
|
5.45
|
5.16
|
5.39
|
5.33
|
5.39
|
500,300
|
|
8/4/2021
|
+0.03 / +0.58%
|
5.15
|
5.21
|
5.11
|
5.16
|
5.15
|
5.16
|
781,300
|
|
8/3/2021
|
+0.02 / +0.39%
|
5.11
|
5.19
|
5.11
|
5.13
|
5.14
|
5.13
|
248,100
|
|
8/2/2021
|
0.00 / 0.00%
|
5.11
|
5.20
|
5.09
|
5.11
|
5.13
|
5.11
|
419,900
|
|
7/30/2021
|
+0.01 / +0.20%
|
5.13
|
5.16
|
5.10
|
5.11
|
5.13
|
5.11
|
496,500
|
|
7/29/2021
|
-0.09 / -1.73%
|
5.20
|
5.21
|
5.10
|
5.10
|
5.16
|
5.10
|
240,500
|
|
7/28/2021
|
-0.07 / -1.33%
|
5.24
|
5.24
|
5.15
|
5.19
|
5.19
|
5.19
|
169,000
|
|
7/27/2021
|
+0.13 / +2.53%
|
5.07
|
5.30
|
5.07
|
5.26
|
5.19
|
5.26
|
512,100
|
|
7/26/2021
|
+0.01 / +0.20%
|
5.01
|
5.20
|
5.01
|
5.13
|
5.12
|
5.13
|
125,700
|
|
7/23/2021
|
-0.12 / -2.29%
|
5.27
|
5.27
|
5.11
|
5.12
|
5.16
|
5.12
|
375,600
|
|
7/22/2021
|
+0.14 / +2.75%
|
5.05
|
5.25
|
5.00
|
5.24
|
5.11
|
5.24
|
942,100
|
|
7/21/2021
|
-0.19 / -3.59%
|
5.29
|
5.29
|
5.05
|
5.10
|
5.15
|
5.10
|
496,600
|
|
7/20/2021
|
0.00 / 0.00%
|
5.27
|
5.29
|
5.00
|
5.29
|
5.13
|
5.29
|
376,100
|
|
7/19/2021
|
-0.29 / -5.20%
|
5.41
|
5.41
|
5.19
|
5.29
|
5.25
|
5.29
|
504,500
|
|
7/16/2021
|
-0.42 / -7.00%
|
5.81
|
5.85
|
5.58
|
5.58
|
5.66
|
5.58
|
1,440,300
|
|
7/15/2021
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.63
|
6.00
|
5.85
|
6.00
|
1,048,000
|
|
7/14/2021
|
-0.07 / -1.19%
|
5.87
|
5.92
|
5.65
|
5.80
|
5.75
|
5.80
|
701,300
|
|
7/13/2021
|
+0.38 / +6.92%
|
5.57
|
5.87
|
5.20
|
5.87
|
5.80
|
5.87
|
1,883,600
|
|
7/12/2021
|
+0.03 / +0.55%
|
5.46
|
5.49
|
5.08
|
5.49
|
5.14
|
5.49
|
1,151,400
|
|
7/9/2021
|
-0.25 / -4.38%
|
5.70
|
5.70
|
5.45
|
5.46
|
5.56
|
5.46
|
308,400
|
|
7/8/2021
|
+0.15 / +2.70%
|
5.56
|
5.90
|
5.56
|
5.71
|
5.74
|
5.71
|
325,000
|
|
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
|
|
|