|
Closing price on 9/29/2015
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
10.20 |
| Volume |
172,800 |
| Split-adjusted Price |
8.04 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
+0.40 / +3.88%
|
10.40
|
10.80
|
10.20
|
10.70
|
10.55
|
8.04
|
172,800
|
|
|
9/28/2015
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.51
|
7.74
|
137,700
|
|
|
9/25/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.55
|
7.97
|
135,300
|
|
|
9/24/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.71
|
8.04
|
129,200
|
|
|
9/23/2015
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.78
|
8.12
|
88,300
|
|
|
9/22/2015
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.87
|
8.19
|
159,700
|
|
|
9/21/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.87
|
8.27
|
164,900
|
|
|
9/18/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.88
|
8.12
|
147,700
|
|
|
9/17/2015
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.61
|
8.12
|
764,600
|
|
|
9/16/2015
|
-0.30 / -2.78%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.79
|
7.89
|
24,800
|
|
|
9/15/2015
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.93
|
8.12
|
40,100
|
|
|
9/14/2015
|
-0.20 / -1.79%
|
11.00
|
11.60
|
10.80
|
11.00
|
11.03
|
8.27
|
25,600
|
|
|
9/11/2015
|
+0.20 / +1.82%
|
10.90
|
11.60
|
10.90
|
11.20
|
11.30
|
8.42
|
53,420
|
|
|
9/10/2015
|
+0.60 / +5.77%
|
10.40
|
11.20
|
10.40
|
11.00
|
10.85
|
8.27
|
61,390
|
|
|
9/9/2015
|
+0.40 / +4.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.32
|
7.82
|
82,430
|
|
|
9/8/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.01
|
7.51
|
4,400
|
|
|
9/7/2015
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.02
|
7.51
|
23,600
|
|
|
9/4/2015
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.66
|
100
|
|
|
9/3/2015
|
+0.20 / +2.04%
|
10.20
|
10.20
|
9.70
|
10.00
|
9.78
|
7.51
|
6,200
|
|
|
9/1/2015
|
-0.50 / -4.85%
|
10.40
|
10.40
|
9.80
|
9.80
|
10.24
|
7.36
|
4,920
|
|
|
8/31/2015
|
+0.40 / +4.04%
|
9.70
|
10.40
|
9.60
|
10.30
|
9.75
|
7.74
|
11,600
|
|
|
8/28/2015
|
+0.10 / +1.02%
|
9.70
|
10.30
|
9.70
|
9.90
|
9.75
|
7.44
|
12,940
|
|
|
8/27/2015
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.62
|
7.36
|
137,010
|
|
|
8/26/2015
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.69
|
7.36
|
10,050
|
|
|
8/25/2015
|
+0.30 / +3.16%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.47
|
7.36
|
3,100
|
|
|
8/24/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.60
|
9.50
|
9.48
|
7.14
|
9,380
|
|
|
8/21/2015
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.70
|
7.14
|
7,700
|
|
|
8/20/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.71
|
7.36
|
103,410
|
|
|
8/19/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.72
|
7.44
|
10,900
|
|
|
8/18/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
7.29
|
3,400
|
|
|