|
Closing price on 8/3/2015
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
2,000 |
| Split-adjusted Price |
7.59 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2015
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.11
|
7.66
|
50,700
|
|
|
7/15/2015
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.16
|
7.89
|
7,400
|
|
|
7/14/2015
|
+0.30 / +2.97%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
7.82
|
3,200
|
|
|
7/13/2015
|
-0.50 / -4.72%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.12
|
7.59
|
49,100
|
|
|
7/10/2015
|
+0.30 / +2.91%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.54
|
7.97
|
18,100
|
|
|
7/9/2015
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.78
|
7.74
|
15,100
|
|
|
7/8/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.40
|
10.80
|
10.56
|
8.12
|
128,000
|
|
|
7/7/2015
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
8.19
|
3,100
|
|
|
7/6/2015
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.90
|
8.27
|
6,800
|
|
|
7/3/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.09
|
8.34
|
11,500
|
|
|
7/2/2015
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.85
|
8.34
|
33,700
|
|
|
7/1/2015
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.13
|
8.27
|
16,200
|
|
|
6/30/2015
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.50
|
11.20
|
11.19
|
8.42
|
20,500
|
|
|
6/29/2015
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.32
|
8.49
|
90,300
|
|
|
6/26/2015
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.30
|
8.57
|
76,000
|
|
|
6/25/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.17
|
8.49
|
37,100
|
|
|
6/24/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.21
|
8.49
|
19,700
|
|
|
6/23/2015
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.13
|
8.49
|
32,600
|
|
|