|
Closing price on 9/20/2017
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
362,710 |
| Split-adjusted Price |
7.34 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.83
|
7.34
|
362,710
|
|
|
9/19/2017
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.82
|
7.25
|
435,300
|
|
|
9/18/2017
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.83
|
7.42
|
692,400
|
|
|
9/15/2017
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.64
|
7.25
|
776,200
|
|
|
9/14/2017
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.41
|
7.17
|
715,307
|
|
|
9/13/2017
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.80
|
8.68
|
7.25
|
732,800
|
|
|
9/12/2017
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.63
|
7.25
|
953,300
|
|
|
9/11/2017
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.43
|
7.09
|
485,400
|
|
|
9/8/2017
|
-0.10 / -1.16%
|
8.50
|
8.80
|
8.30
|
8.50
|
8.53
|
7.01
|
395,307
|
|
|
9/7/2017
|
-0.20 / -2.27%
|
8.70
|
9.00
|
8.50
|
8.60
|
8.68
|
7.09
|
499,800
|
|
|
9/6/2017
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.85
|
7.25
|
299,703
|
|
|
9/5/2017
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.90
|
8.83
|
7.34
|
699,500
|
|
|
9/1/2017
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
7.34
|
385,800
|
|
|
8/31/2017
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.92
|
7.42
|
282,197
|
|
|
8/30/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
7.34
|
294,800
|
|
|
8/29/2017
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.81
|
7.34
|
408,200
|
|
|
8/28/2017
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.94
|
7.42
|
437,410
|
|
|
8/25/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.89
|
7.42
|
532,610
|
|
|
8/24/2017
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
7.42
|
599,300
|
|
|
8/23/2017
|
+0.30 / +3.41%
|
8.70
|
9.10
|
8.60
|
9.10
|
8.84
|
7.50
|
514,150
|
|
|
8/22/2017
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.64
|
7.25
|
371,400
|
|
|
8/21/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.63
|
7.17
|
407,700
|
|
|
8/18/2017
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.71
|
7.17
|
375,320
|
|
|
8/17/2017
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.59
|
7.17
|
492,400
|
|
|
8/16/2017
|
+0.10 / +1.16%
|
8.50
|
8.90
|
8.40
|
8.70
|
8.62
|
7.17
|
488,740
|
|
|
8/15/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.48
|
7.09
|
414,800
|
|
|
8/14/2017
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.36
|
7.01
|
330,030
|
|
|
8/11/2017
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.22
|
6.92
|
420,000
|
|
|
8/10/2017
|
-0.40 / -4.60%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.23
|
6.84
|
474,400
|
|
|
8/9/2017
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.70
|
7.17
|
571,200
|
|
|