|
Closing price on 8/4/2020
|
|
Open |
5.20 |
High |
5.25 |
Low |
4.86 |
Volume |
551,800 |
Split-adjusted Price |
4.52 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2020
|
0.00 / 0.00%
|
5.20
|
5.25
|
4.86
|
4.97
|
5.00
|
4.52
|
551,800
|
|
8/3/2020
|
+0.32 / +6.88%
|
4.65
|
4.97
|
4.50
|
4.97
|
4.92
|
4.52
|
1,647,170
|
|
7/31/2020
|
0.00 / 0.00%
|
4.65
|
4.75
|
4.50
|
4.65
|
4.65
|
4.23
|
2,886,940
|
|
7/30/2020
|
-0.10 / -2.11%
|
4.55
|
4.89
|
4.55
|
4.65
|
4.72
|
4.23
|
125,950
|
|
7/29/2020
|
-0.35 / -6.86%
|
4.80
|
4.81
|
4.75
|
4.75
|
4.75
|
4.32
|
1,207,610
|
|
7/28/2020
|
+0.16 / +3.24%
|
4.61
|
5.10
|
4.60
|
5.10
|
4.69
|
4.64
|
1,266,040
|
|
7/27/2020
|
-0.37 / -6.97%
|
4.94
|
5.10
|
4.94
|
4.94
|
4.94
|
4.49
|
640,550
|
|
7/24/2020
|
-0.39 / -6.84%
|
5.68
|
5.70
|
5.31
|
5.31
|
5.39
|
4.83
|
1,330,530
|
|
7/23/2020
|
+0.02 / +0.35%
|
5.66
|
5.71
|
5.59
|
5.70
|
5.68
|
5.18
|
527,020
|
|
7/22/2020
|
+0.06 / +1.07%
|
5.61
|
5.90
|
5.56
|
5.68
|
5.70
|
5.16
|
685,700
|
|
7/21/2020
|
+0.03 / +0.54%
|
5.62
|
5.62
|
5.37
|
5.62
|
5.48
|
5.11
|
959,900
|
|
7/20/2020
|
-0.01 / -0.18%
|
5.60
|
5.65
|
5.48
|
5.59
|
5.54
|
5.08
|
489,530
|
|
7/17/2020
|
-0.10 / -1.75%
|
5.70
|
5.72
|
5.57
|
5.60
|
5.66
|
5.09
|
805,370
|
|
7/16/2020
|
-0.02 / -0.35%
|
5.72
|
5.80
|
5.69
|
5.70
|
5.72
|
5.18
|
1,223,660
|
|
7/15/2020
|
-0.04 / -0.69%
|
6.00
|
6.00
|
5.70
|
5.72
|
5.78
|
5.20
|
1,077,640
|
|
7/14/2020
|
+0.01 / +0.17%
|
5.65
|
5.77
|
5.50
|
5.76
|
5.70
|
5.24
|
1,218,440
|
|
7/13/2020
|
+0.09 / +1.59%
|
5.70
|
5.78
|
5.65
|
5.75
|
5.73
|
5.23
|
740,150
|
|
7/10/2020
|
-0.23 / -3.90%
|
5.70
|
5.86
|
5.65
|
5.66
|
5.74
|
5.15
|
967,180
|
|
7/9/2020
|
+0.19 / +3.33%
|
5.75
|
5.99
|
5.57
|
5.89
|
5.85
|
5.35
|
1,996,360
|
|
7/8/2020
|
+0.25 / +4.59%
|
5.40
|
5.79
|
5.40
|
5.70
|
5.64
|
5.18
|
787,630
|
|
7/7/2020
|
+0.23 / +4.41%
|
5.22
|
5.58
|
5.17
|
5.45
|
5.46
|
4.95
|
1,865,700
|
|
7/6/2020
|
+0.02 / +0.38%
|
5.21
|
5.22
|
5.10
|
5.22
|
5.18
|
4.75
|
756,100
|
|
7/3/2020
|
-0.08 / -1.52%
|
5.20
|
5.30
|
5.11
|
5.20
|
5.24
|
4.73
|
326,350
|
|
7/2/2020
|
+0.18 / +3.53%
|
5.25
|
5.30
|
5.10
|
5.28
|
5.20
|
4.80
|
534,840
|
|
7/1/2020
|
+0.07 / +1.39%
|
5.03
|
5.35
|
5.00
|
5.10
|
5.16
|
4.64
|
896,230
|
|
6/30/2020
|
-0.37 / -6.85%
|
5.21
|
5.49
|
5.03
|
5.03
|
5.15
|
4.57
|
483,520
|
|
6/29/2020
|
+0.12 / +2.27%
|
5.28
|
5.40
|
4.92
|
5.40
|
5.06
|
4.91
|
1,286,250
|
|
6/26/2020
|
-0.22 / -4.00%
|
5.60
|
5.60
|
5.25
|
5.28
|
5.40
|
4.80
|
397,840
|
|
6/25/2020
|
+0.10 / +1.85%
|
5.25
|
5.57
|
5.15
|
5.50
|
5.36
|
5.00
|
827,250
|
|
6/24/2020
|
-0.30 / -5.26%
|
5.70
|
5.83
|
5.40
|
5.40
|
5.51
|
4.91
|
779,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|