|
Closing price on 9/20/2021
|
|
Open |
7.70 |
High |
8.15 |
Low |
7.70 |
Volume |
2,477,600 |
Split-adjusted Price |
8.12 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2021
|
+0.12 / +1.50%
|
7.70
|
8.15
|
7.70
|
8.12
|
7.97
|
8.12
|
2,477,600
|
|
9/17/2021
|
-0.28 / -3.38%
|
8.11
|
8.20
|
7.80
|
8.00
|
7.90
|
8.00
|
2,741,200
|
|
9/16/2021
|
-0.01 / -0.12%
|
8.21
|
8.50
|
7.95
|
8.28
|
8.21
|
8.28
|
4,675,500
|
|
9/15/2021
|
+0.48 / +6.15%
|
8.18
|
8.35
|
7.83
|
8.29
|
8.22
|
8.29
|
3,636,500
|
|
9/14/2021
|
+0.51 / +6.99%
|
7.28
|
7.81
|
7.10
|
7.81
|
7.64
|
7.81
|
4,174,100
|
|
9/13/2021
|
+0.18 / +2.53%
|
7.20
|
7.30
|
7.01
|
7.30
|
7.15
|
7.30
|
5,515,100
|
|
9/10/2021
|
-0.06 / -0.84%
|
7.19
|
7.19
|
7.00
|
7.12
|
7.07
|
7.12
|
1,032,600
|
|
9/9/2021
|
+0.18 / +2.57%
|
7.00
|
7.25
|
6.81
|
7.18
|
7.10
|
7.18
|
3,173,800
|
|
9/8/2021
|
+0.22 / +3.24%
|
6.86
|
7.00
|
6.73
|
7.00
|
6.90
|
7.00
|
4,318,200
|
|
9/7/2021
|
+0.25 / +3.83%
|
6.70
|
6.90
|
6.46
|
6.78
|
6.70
|
6.78
|
3,264,800
|
|
9/6/2021
|
+0.05 / +0.77%
|
6.60
|
6.65
|
6.49
|
6.53
|
6.58
|
6.53
|
1,017,800
|
|
9/1/2021
|
+0.04 / +0.62%
|
6.43
|
6.59
|
6.28
|
6.48
|
6.49
|
6.48
|
1,681,600
|
|
8/31/2021
|
+0.04 / +0.63%
|
6.40
|
6.51
|
6.35
|
6.44
|
6.42
|
6.44
|
1,171,300
|
|
8/30/2021
|
+0.10 / +1.59%
|
6.40
|
6.59
|
6.30
|
6.40
|
6.43
|
6.40
|
792,400
|
|
8/27/2021
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.07
|
6.30
|
6.19
|
6.30
|
398,000
|
|
8/26/2021
|
-0.01 / -0.16%
|
6.20
|
6.27
|
6.01
|
6.10
|
6.21
|
6.10
|
623,300
|
|
8/25/2021
|
-0.08 / -1.29%
|
6.13
|
6.20
|
6.06
|
6.11
|
6.13
|
6.11
|
328,800
|
|
8/24/2021
|
+0.09 / +1.48%
|
6.09
|
6.29
|
6.09
|
6.19
|
6.17
|
6.19
|
499,200
|
|
8/23/2021
|
-0.45 / -6.87%
|
6.40
|
6.60
|
6.10
|
6.10
|
6.19
|
6.10
|
1,213,700
|
|
8/20/2021
|
-0.15 / -2.24%
|
6.70
|
6.70
|
6.24
|
6.55
|
6.40
|
6.55
|
1,767,900
|
|
8/19/2021
|
-0.12 / -1.76%
|
6.60
|
6.90
|
6.59
|
6.70
|
6.70
|
6.70
|
2,145,800
|
|
8/18/2021
|
+0.43 / +6.73%
|
6.38
|
6.83
|
6.25
|
6.82
|
6.71
|
6.82
|
2,387,200
|
|
8/17/2021
|
-0.03 / -0.47%
|
6.45
|
6.59
|
6.30
|
6.39
|
6.43
|
6.39
|
1,122,200
|
|
8/16/2021
|
+0.42 / +7.00%
|
6.16
|
6.42
|
6.12
|
6.42
|
6.37
|
6.42
|
3,142,100
|
|
8/13/2021
|
+0.08 / +1.35%
|
5.97
|
6.00
|
5.75
|
6.00
|
5.88
|
6.00
|
546,000
|
|
8/12/2021
|
-0.14 / -2.31%
|
6.09
|
6.09
|
5.88
|
5.92
|
5.97
|
5.92
|
754,700
|
|
8/11/2021
|
+0.07 / +1.17%
|
5.89
|
6.20
|
5.69
|
6.06
|
6.05
|
6.06
|
1,176,700
|
|
8/10/2021
|
+0.20 / +3.45%
|
5.80
|
5.99
|
5.70
|
5.99
|
5.80
|
5.99
|
1,128,000
|
|
8/9/2021
|
+0.24 / +4.32%
|
5.56
|
5.83
|
5.30
|
5.79
|
5.66
|
5.79
|
621,100
|
|
8/6/2021
|
+0.16 / +2.97%
|
5.40
|
5.58
|
5.40
|
5.55
|
5.53
|
5.55
|
723,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|