|
Closing price on 8/27/2015
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
137,010 |
| Split-adjusted Price |
7.36 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.62
|
7.36
|
137,010
|
|
|
8/26/2015
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.69
|
7.36
|
10,050
|
|
|
8/25/2015
|
+0.30 / +3.16%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.47
|
7.36
|
3,100
|
|
|
8/24/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.60
|
9.50
|
9.48
|
7.14
|
9,380
|
|
|
8/21/2015
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.70
|
7.14
|
7,700
|
|
|
8/20/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.71
|
7.36
|
103,410
|
|
|
8/19/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.72
|
7.44
|
10,900
|
|
|
8/18/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
7.29
|
3,400
|
|
|
8/17/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.59
|
7.36
|
6,000
|
|
|
8/14/2015
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.70
|
7.44
|
2,600
|
|
|
8/13/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.73
|
7.36
|
21,400
|
|
|
8/12/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
7.29
|
5,400
|
|
|
8/11/2015
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
10.00
|
7.29
|
6,850
|
|
|
8/10/2015
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.94
|
7.51
|
11,210
|
|
|
8/7/2015
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.75
|
7.36
|
6,700
|
|
|
8/6/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.84
|
7.44
|
13,600
|
|
|
8/5/2015
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.73
|
7.44
|
10,800
|
|
|
8/4/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
9.97
|
7.51
|
2,300
|
|
|
8/3/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.02
|
7.59
|
2,000
|
|
|
7/31/2015
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.02
|
7.59
|
3,100
|
|
|
7/30/2015
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
7.51
|
2,200
|
|
|
7/29/2015
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.13
|
7.66
|
1,000
|
|
|
7/28/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.20
|
7.59
|
3,300
|
|
|
7/27/2015
|
+0.20 / +2.00%
|
10.80
|
10.80
|
9.90
|
10.20
|
10.01
|
7.66
|
10,400
|
|
|
7/24/2015
|
-0.30 / -2.91%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.12
|
7.51
|
9,800
|
|
|
7/23/2015
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
7.74
|
13,200
|
|
|
7/22/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.06
|
7.66
|
14,300
|
|
|
7/21/2015
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.18
|
7.66
|
12,500
|
|
|
7/20/2015
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.07
|
7.74
|
10,300
|
|
|
7/17/2015
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.27
|
7.82
|
56,200
|
|
|