|
Closing price on 9/27/2016
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.70 |
| Volume |
223,400 |
| Split-adjusted Price |
4.28 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
-0.30 / -5.00%
|
6.00
|
6.10
|
5.70
|
5.70
|
5.85
|
4.28
|
223,400
|
|
|
9/26/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.04
|
4.51
|
222,300
|
|
|
9/23/2016
|
-0.20 / -3.23%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.20
|
4.51
|
336,200
|
|
|
9/22/2016
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.27
|
4.66
|
234,900
|
|
|
9/21/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
4.73
|
243,600
|
|
|
9/20/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
4.73
|
266,401
|
|
|
9/19/2016
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.48
|
4.81
|
230,510
|
|
|
9/16/2016
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.46
|
4.88
|
486,600
|
|
|
9/15/2016
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.41
|
4.96
|
233,000
|
|
|
9/14/2016
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.32
|
4.88
|
297,824
|
|
|
9/13/2016
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.24
|
4.81
|
448,700
|
|
|
9/12/2016
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.45
|
4.73
|
209,909
|
|
|
9/9/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.58
|
4.96
|
164,400
|
|
|
9/8/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
4.96
|
165,200
|
|
|
9/7/2016
|
-0.20 / -2.94%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.80
|
4.96
|
465,800
|
|
|
9/6/2016
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.73
|
5.11
|
337,200
|
|
|
9/5/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.52
|
5.03
|
398,585
|
|
|
9/1/2016
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.38
|
4.96
|
367,900
|
|
|
8/31/2016
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.36
|
4.88
|
194,300
|
|
|
8/30/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.24
|
4.73
|
325,500
|
|
|
8/29/2016
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.43
|
4.81
|
281,900
|
|
|
8/26/2016
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.38
|
4.81
|
395,900
|
|
|
8/25/2016
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.14
|
4.73
|
231,400
|
|
|
8/24/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.01
|
4.58
|
153,450
|
|
|
8/23/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.80
|
6.10
|
5.93
|
4.58
|
377,900
|
|
|
8/22/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
5.94
|
4.58
|
216,700
|
|
|
8/19/2016
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.80
|
6.20
|
6.00
|
4.66
|
223,210
|
|
|
8/18/2016
|
-0.20 / -3.23%
|
6.10
|
6.20
|
5.80
|
6.00
|
6.02
|
4.51
|
339,940
|
|
|
8/17/2016
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.31
|
4.66
|
139,800
|
|
|
8/16/2016
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.44
|
4.81
|
195,700
|
|
|