Closing price on 9/21/2022
|
|
Open |
4.50 |
High |
4.55 |
Low |
4.45 |
Volume |
124,200 |
Split-adjusted Price |
4.55 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2022
|
+0.05 / +1.11%
|
4.50
|
4.55
|
4.45
|
4.55
|
4.48
|
4.55
|
124,200
|
|
9/20/2022
|
+0.02 / +0.45%
|
4.50
|
4.60
|
4.42
|
4.50
|
4.48
|
4.50
|
175,700
|
|
9/19/2022
|
-0.11 / -2.40%
|
4.59
|
4.61
|
4.47
|
4.48
|
4.51
|
4.48
|
320,800
|
|
9/16/2022
|
-0.14 / -2.96%
|
4.73
|
4.73
|
4.50
|
4.59
|
4.57
|
4.59
|
208,100
|
|
9/15/2022
|
-0.10 / -2.07%
|
4.80
|
4.84
|
4.52
|
4.73
|
4.73
|
4.73
|
196,900
|
|
9/14/2022
|
0.00 / 0.00%
|
4.81
|
4.90
|
4.62
|
4.83
|
4.80
|
4.83
|
162,100
|
|
9/13/2022
|
+0.06 / +1.26%
|
4.94
|
5.02
|
4.75
|
4.83
|
4.93
|
4.83
|
495,600
|
|
9/12/2022
|
+0.31 / +6.95%
|
4.48
|
4.77
|
4.48
|
4.77
|
4.67
|
4.77
|
175,200
|
|
9/9/2022
|
-0.08 / -1.76%
|
4.65
|
4.65
|
4.39
|
4.46
|
4.45
|
4.46
|
270,700
|
|
9/8/2022
|
-0.17 / -3.61%
|
4.71
|
4.72
|
4.50
|
4.54
|
4.59
|
4.54
|
285,600
|
|
9/7/2022
|
-0.15 / -3.09%
|
4.90
|
4.90
|
4.71
|
4.71
|
4.81
|
4.71
|
232,200
|
|
9/6/2022
|
+0.02 / +0.41%
|
4.82
|
4.93
|
4.82
|
4.86
|
4.89
|
4.86
|
192,800
|
|
9/5/2022
|
-0.07 / -1.43%
|
4.91
|
4.95
|
4.81
|
4.84
|
4.86
|
4.84
|
175,200
|
|
8/31/2022
|
-0.02 / -0.41%
|
4.80
|
5.00
|
4.80
|
4.91
|
4.91
|
4.91
|
242,400
|
|
8/30/2022
|
0.00 / 0.00%
|
4.86
|
5.15
|
4.86
|
4.93
|
5.01
|
4.93
|
489,600
|
|
8/29/2022
|
-0.16 / -3.14%
|
4.80
|
4.96
|
4.74
|
4.93
|
4.86
|
4.93
|
548,600
|
|
8/26/2022
|
-0.04 / -0.78%
|
5.10
|
5.13
|
5.06
|
5.09
|
5.09
|
5.09
|
674,000
|
|
8/25/2022
|
-0.02 / -0.39%
|
5.15
|
5.19
|
5.09
|
5.13
|
5.14
|
5.13
|
500,600
|
|
8/24/2022
|
+0.33 / +6.85%
|
4.81
|
5.15
|
4.81
|
5.15
|
5.03
|
5.15
|
701,900
|
|
8/23/2022
|
+0.11 / +2.34%
|
4.61
|
4.83
|
4.60
|
4.82
|
4.72
|
4.82
|
327,900
|
|
8/22/2022
|
-0.12 / -2.48%
|
4.83
|
4.85
|
4.70
|
4.71
|
4.77
|
4.71
|
272,700
|
|
8/19/2022
|
0.00 / 0.00%
|
4.83
|
4.88
|
4.81
|
4.83
|
4.84
|
4.83
|
247,800
|
|
8/18/2022
|
-0.10 / -2.03%
|
4.93
|
4.93
|
4.79
|
4.83
|
4.84
|
4.83
|
375,600
|
|
8/17/2022
|
-0.07 / -1.40%
|
5.00
|
5.05
|
4.92
|
4.93
|
4.99
|
4.93
|
492,100
|
|
8/16/2022
|
-0.03 / -0.60%
|
5.04
|
5.07
|
4.95
|
5.00
|
5.01
|
5.00
|
430,400
|
|
8/15/2022
|
0.00 / 0.00%
|
5.05
|
5.10
|
5.02
|
5.03
|
5.05
|
5.03
|
348,200
|
|
8/12/2022
|
-0.06 / -1.18%
|
4.96
|
5.09
|
4.95
|
5.03
|
5.01
|
5.03
|
568,600
|
|
8/11/2022
|
-0.11 / -2.12%
|
5.25
|
5.30
|
5.01
|
5.09
|
5.14
|
5.09
|
595,100
|
|
8/10/2022
|
+0.04 / +0.78%
|
5.12
|
5.22
|
5.12
|
5.20
|
5.18
|
5.20
|
516,500
|
|
8/9/2022
|
-0.04 / -0.77%
|
5.25
|
5.25
|
5.13
|
5.16
|
5.19
|
5.16
|
699,600
|
|
|