Closing price on 8/22/2022
|
|
Open |
4.83 |
High |
4.85 |
Low |
4.70 |
Volume |
272,700 |
Split-adjusted Price |
4.71 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2022
|
-0.12 / -2.48%
|
4.83
|
4.85
|
4.70
|
4.71
|
4.77
|
4.71
|
272,700
|
|
8/19/2022
|
0.00 / 0.00%
|
4.83
|
4.88
|
4.81
|
4.83
|
4.84
|
4.83
|
247,800
|
|
8/18/2022
|
-0.10 / -2.03%
|
4.93
|
4.93
|
4.79
|
4.83
|
4.84
|
4.83
|
375,600
|
|
8/17/2022
|
-0.07 / -1.40%
|
5.00
|
5.05
|
4.92
|
4.93
|
4.99
|
4.93
|
492,100
|
|
8/16/2022
|
-0.03 / -0.60%
|
5.04
|
5.07
|
4.95
|
5.00
|
5.01
|
5.00
|
430,400
|
|
8/15/2022
|
0.00 / 0.00%
|
5.05
|
5.10
|
5.02
|
5.03
|
5.05
|
5.03
|
348,200
|
|
8/12/2022
|
-0.06 / -1.18%
|
4.96
|
5.09
|
4.95
|
5.03
|
5.01
|
5.03
|
568,600
|
|
8/11/2022
|
-0.11 / -2.12%
|
5.25
|
5.30
|
5.01
|
5.09
|
5.14
|
5.09
|
595,100
|
|
8/10/2022
|
+0.04 / +0.78%
|
5.12
|
5.22
|
5.12
|
5.20
|
5.18
|
5.20
|
516,500
|
|
8/9/2022
|
-0.04 / -0.77%
|
5.25
|
5.25
|
5.13
|
5.16
|
5.19
|
5.16
|
699,600
|
|
8/8/2022
|
-0.10 / -1.89%
|
5.28
|
5.32
|
5.15
|
5.20
|
5.24
|
5.20
|
1,090,900
|
|
8/5/2022
|
+0.29 / +5.79%
|
5.00
|
5.30
|
4.86
|
5.30
|
5.07
|
5.30
|
529,400
|
|
8/4/2022
|
-0.13 / -2.53%
|
5.15
|
5.16
|
4.95
|
5.01
|
5.08
|
5.01
|
780,900
|
|
8/3/2022
|
+0.21 / +4.26%
|
4.93
|
5.27
|
4.88
|
5.14
|
5.12
|
5.14
|
1,728,300
|
|
8/2/2022
|
+0.32 / +6.94%
|
4.55
|
4.93
|
4.55
|
4.93
|
4.77
|
4.93
|
932,600
|
|
8/1/2022
|
+0.20 / +4.54%
|
4.42
|
4.63
|
4.41
|
4.61
|
4.57
|
4.61
|
802,500
|
|
7/29/2022
|
+0.11 / +2.56%
|
4.30
|
4.45
|
4.24
|
4.41
|
4.35
|
4.41
|
622,800
|
|
7/28/2022
|
+0.13 / +3.12%
|
4.35
|
4.35
|
4.17
|
4.30
|
4.25
|
4.30
|
412,100
|
|
7/27/2022
|
+0.12 / +2.96%
|
4.08
|
4.20
|
4.05
|
4.17
|
4.15
|
4.17
|
220,100
|
|
7/26/2022
|
-0.15 / -3.57%
|
4.20
|
4.27
|
4.05
|
4.05
|
4.18
|
4.05
|
324,100
|
|
7/25/2022
|
-0.13 / -3.00%
|
4.35
|
4.35
|
4.15
|
4.20
|
4.23
|
4.20
|
393,000
|
|
7/22/2022
|
+0.04 / +0.93%
|
4.38
|
4.40
|
4.27
|
4.33
|
4.35
|
4.33
|
310,600
|
|
7/21/2022
|
-0.06 / -1.38%
|
4.40
|
4.44
|
4.25
|
4.29
|
4.33
|
4.29
|
388,800
|
|
7/20/2022
|
+0.20 / +4.82%
|
4.19
|
4.44
|
4.19
|
4.35
|
4.34
|
4.35
|
650,000
|
|
7/19/2022
|
0.00 / 0.00%
|
4.15
|
4.17
|
4.08
|
4.15
|
4.13
|
4.15
|
293,000
|
|
7/18/2022
|
+0.05 / +1.22%
|
4.04
|
4.20
|
4.04
|
4.15
|
4.16
|
4.15
|
415,200
|
|
7/15/2022
|
+0.01 / +0.24%
|
4.04
|
4.12
|
3.97
|
4.10
|
4.08
|
4.10
|
456,000
|
|
7/14/2022
|
+0.02 / +0.49%
|
3.99
|
4.18
|
3.96
|
4.09
|
4.06
|
4.09
|
436,700
|
|
7/13/2022
|
+0.18 / +4.63%
|
3.96
|
4.10
|
3.82
|
4.07
|
4.02
|
4.07
|
627,500
|
|
7/12/2022
|
+0.17 / +4.57%
|
3.70
|
3.90
|
3.70
|
3.89
|
3.85
|
3.89
|
401,300
|
|
|