|
Closing price on 9/5/2017
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
699,500 |
| Split-adjusted Price |
7.34 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2017
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.94
|
7.34
|
325,900
|
|
|
8/7/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.70
|
9.10
|
8.91
|
7.50
|
320,930
|
|
|
8/4/2017
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.00
|
9.10
|
9.19
|
7.50
|
485,800
|
|
|
8/3/2017
|
-0.80 / -7.84%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.33
|
7.75
|
749,500
|
|
|
8/2/2017
|
-0.20 / -1.92%
|
10.30
|
10.50
|
9.90
|
10.20
|
10.18
|
7.66
|
745,220
|
|
|
8/1/2017
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.45
|
7.82
|
303,300
|
|
|
7/31/2017
|
-0.60 / -5.36%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.67
|
7.97
|
337,970
|
|
|
7/28/2017
|
+0.80 / +7.69%
|
10.40
|
11.40
|
10.40
|
11.20
|
10.89
|
8.42
|
754,605
|
|
|
7/27/2017
|
+0.50 / +5.05%
|
9.80
|
10.50
|
9.60
|
10.40
|
10.13
|
7.82
|
614,800
|
|
|
7/26/2017
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.20
|
9.90
|
9.54
|
7.44
|
329,800
|
|
|
7/25/2017
|
+0.30 / +3.16%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.72
|
7.36
|
383,500
|
|
|