|
Closing price on 8/20/2018
|
|
| Open |
23.70 |
| High |
23.95 |
| Low |
23.55 |
| Volume |
423,400 |
| Split-adjusted Price |
21.64 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
+0.10 / +0.42%
|
23.70
|
23.95
|
23.55
|
23.80
|
23.79
|
21.64
|
423,400
|
|
|
8/17/2018
|
+1.60 / +7.24%
|
22.20
|
23.90
|
22.10
|
23.70
|
22.88
|
21.55
|
696,340
|
|
|
8/7/2018
|
-1.40 / -5.98%
|
23.30
|
23.30
|
22.00
|
22.00
|
22.57
|
20.00
|
316,600
|
|
|
8/6/2018
|
+0.80 / +3.54%
|
22.60
|
23.50
|
22.50
|
23.40
|
23.12
|
21.27
|
553,400
|
|
|
8/3/2018
|
+2.00 / +9.71%
|
20.60
|
22.60
|
20.60
|
22.60
|
21.76
|
20.55
|
846,200
|
|
|
8/2/2018
|
+0.30 / +1.48%
|
20.30
|
20.60
|
19.70
|
20.60
|
20.16
|
18.73
|
523,500
|
|
|
8/1/2018
|
-0.40 / -1.93%
|
20.70
|
20.80
|
20.20
|
20.30
|
20.58
|
18.45
|
358,500
|
|
|
7/31/2018
|
-0.50 / -2.36%
|
21.10
|
21.10
|
20.60
|
20.70
|
20.83
|
18.82
|
294,100
|
|
|
7/30/2018
|
+0.20 / +0.95%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.22
|
19.27
|
202,900
|
|
|
7/27/2018
|
+0.40 / +1.94%
|
20.70
|
21.30
|
20.50
|
21.00
|
21.00
|
19.09
|
442,400
|
|
|
7/26/2018
|
+0.30 / +1.48%
|
20.30
|
20.70
|
20.30
|
20.60
|
20.55
|
18.73
|
273,800
|
|
|
7/25/2018
|
-1.70 / -7.73%
|
22.10
|
22.10
|
20.10
|
20.30
|
20.95
|
18.45
|
271,900
|
|
|
7/24/2018
|
-1.10 / -4.76%
|
23.10
|
23.70
|
22.00
|
22.00
|
22.93
|
20.00
|
497,000
|
|
|
7/23/2018
|
-0.20 / -0.86%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.03
|
21.00
|
221,300
|
|
|
7/20/2018
|
+0.30 / +1.30%
|
23.00
|
23.70
|
23.00
|
23.30
|
23.40
|
21.18
|
439,400
|
|
|
7/19/2018
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.80
|
23.00
|
23.04
|
20.91
|
305,500
|
|
|
7/18/2018
|
-0.60 / -2.56%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.90
|
20.73
|
319,740
|
|
|
7/17/2018
|
+0.20 / +0.86%
|
23.00
|
23.40
|
22.90
|
23.40
|
23.12
|
21.27
|
380,200
|
|
|
7/16/2018
|
-0.40 / -1.69%
|
23.50
|
23.60
|
23.10
|
23.20
|
23.26
|
21.09
|
340,200
|
|
|
7/13/2018
|
0.00 / 0.00%
|
21.30
|
23.80
|
21.30
|
23.60
|
23.68
|
21.45
|
258,200
|
|
|
7/12/2018
|
+0.60 / +2.61%
|
22.90
|
24.10
|
22.80
|
23.60
|
23.58
|
21.45
|
745,800
|
|
|
7/11/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.94
|
20.91
|
415,600
|
|
|
7/10/2018
|
0.00 / 0.00%
|
20.70
|
23.10
|
20.70
|
23.00
|
22.95
|
20.91
|
557,800
|
|
|
7/9/2018
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.02
|
20.91
|
583,900
|
|
|
7/6/2018
|
-0.90 / -3.72%
|
24.20
|
24.20
|
22.00
|
23.30
|
22.95
|
21.18
|
433,100
|
|
|
7/5/2018
|
-0.80 / -3.20%
|
24.80
|
24.80
|
24.10
|
24.20
|
24.49
|
22.00
|
517,900
|
|
|
7/4/2018
|
+0.20 / +0.81%
|
22.40
|
25.20
|
22.40
|
25.00
|
24.95
|
22.73
|
708,100
|
|
|
7/3/2018
|
+1.30 / +5.53%
|
23.40
|
25.60
|
23.40
|
24.80
|
24.62
|
22.55
|
1,166,400
|
|
|
7/2/2018
|
+0.40 / +1.73%
|
23.10
|
23.60
|
22.90
|
23.50
|
23.20
|
21.36
|
621,400
|
|
|
6/29/2018
|
+0.20 / +0.87%
|
22.40
|
23.10
|
22.40
|
23.10
|
22.92
|
21.00
|
483,100
|
|
|