|
Closing price on 8/5/2016
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
301,300 |
| Split-adjusted Price |
5.11 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.68
|
5.11
|
301,300
|
|
|
8/4/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.68
|
5.11
|
615,400
|
|
|
8/3/2016
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.54
|
5.11
|
320,900
|
|
|
8/2/2016
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.20
|
6.70
|
6.41
|
5.03
|
596,700
|
|
|
8/1/2016
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.20
|
6.60
|
6.41
|
4.96
|
684,600
|
|
|
7/29/2016
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.90
|
5.11
|
160,100
|
|
|
7/28/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
6.95
|
5.34
|
284,700
|
|
|
7/27/2016
|
+0.30 / +4.41%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
5.34
|
419,800
|
|
|
7/26/2016
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.87
|
5.11
|
178,800
|
|
|
7/25/2016
|
-0.20 / -2.78%
|
7.10
|
7.30
|
6.90
|
7.00
|
7.01
|
5.26
|
315,500
|
|
|
7/22/2016
|
-0.10 / -1.37%
|
7.30
|
7.40
|
6.90
|
7.20
|
7.30
|
5.41
|
359,100
|
|
|
7/21/2016
|
-0.30 / -3.95%
|
7.60
|
7.80
|
7.30
|
7.30
|
7.58
|
5.49
|
363,600
|
|
|
7/20/2016
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.80
|
5.71
|
219,200
|
|
|
7/19/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.77
|
5.94
|
239,800
|
|
|
7/18/2016
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.71
|
5.94
|
518,300
|
|
|
7/15/2016
|
-0.20 / -2.53%
|
7.80
|
8.20
|
7.60
|
7.70
|
7.88
|
5.79
|
788,104
|
|
|
7/14/2016
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.87
|
5.94
|
329,700
|
|
|
7/13/2016
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.86
|
6.01
|
266,310
|
|
|
7/12/2016
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.30
|
7.90
|
7.47
|
5.94
|
762,420
|
|
|
7/11/2016
|
-0.40 / -5.00%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.80
|
5.71
|
280,500
|
|
|
7/8/2016
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.95
|
6.01
|
229,600
|
|
|
7/7/2016
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.12
|
6.16
|
534,900
|
|
|
7/6/2016
|
-0.20 / -2.33%
|
8.50
|
8.80
|
8.20
|
8.40
|
8.44
|
6.31
|
985,100
|
|
|
7/5/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.20
|
8.60
|
8.40
|
6.46
|
1,037,710
|
|
|
7/4/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.30
|
6.46
|
665,200
|
|
|
7/1/2016
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.21
|
6.39
|
672,500
|
|
|
6/30/2016
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.33
|
6.31
|
473,900
|
|
|
6/29/2016
|
-0.20 / -2.30%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.66
|
6.39
|
647,910
|
|
|
6/28/2016
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.37
|
6.54
|
406,500
|
|
|
6/27/2016
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.34
|
6.39
|
255,710
|
|
|