|
Closing price on 9/8/2020
|
|
Open |
5.32 |
High |
5.34 |
Low |
5.21 |
Volume |
1,101,650 |
Split-adjusted Price |
4.82 |
|
|
TTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2020
|
-0.01 / -0.19%
|
5.32
|
5.34
|
5.21
|
5.30
|
5.30
|
4.82
|
1,101,650
|
|
9/7/2020
|
-0.29 / -5.18%
|
5.60
|
5.65
|
5.31
|
5.31
|
5.48
|
4.83
|
1,221,290
|
|
9/4/2020
|
-0.04 / -0.71%
|
5.55
|
5.68
|
5.40
|
5.60
|
5.60
|
5.09
|
4,820,409
|
|
9/3/2020
|
+0.14 / +2.55%
|
5.50
|
5.64
|
5.43
|
5.64
|
5.53
|
5.13
|
1,150,080
|
|
9/1/2020
|
-0.06 / -1.08%
|
5.56
|
5.56
|
5.44
|
5.50
|
5.48
|
5.00
|
491,760
|
|
8/31/2020
|
-0.09 / -1.59%
|
5.80
|
5.94
|
5.53
|
5.56
|
5.70
|
5.05
|
938,780
|
|
8/28/2020
|
+0.11 / +1.99%
|
5.54
|
5.65
|
5.53
|
5.65
|
5.59
|
5.14
|
1,362,170
|
|
8/27/2020
|
+0.04 / +0.73%
|
5.50
|
5.60
|
5.42
|
5.54
|
5.52
|
5.04
|
565,810
|
|
8/26/2020
|
+0.09 / +1.66%
|
5.41
|
5.60
|
5.34
|
5.50
|
5.45
|
5.00
|
1,003,580
|
|
8/25/2020
|
-0.13 / -2.35%
|
5.60
|
5.64
|
5.40
|
5.41
|
5.52
|
4.92
|
477,720
|
|
8/24/2020
|
+0.35 / +6.74%
|
5.15
|
5.55
|
5.15
|
5.54
|
5.41
|
5.04
|
1,694,720
|
|
8/21/2020
|
0.00 / 0.00%
|
5.19
|
5.25
|
5.14
|
5.19
|
5.18
|
4.72
|
663,980
|
|
8/20/2020
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.08
|
5.19
|
5.24
|
4.72
|
927,140
|
|
8/19/2020
|
+0.20 / +4.01%
|
4.99
|
5.20
|
4.99
|
5.19
|
5.11
|
4.72
|
1,056,040
|
|
8/18/2020
|
-0.08 / -1.58%
|
5.00
|
5.10
|
4.99
|
4.99
|
5.02
|
4.54
|
421,010
|
|
8/17/2020
|
+0.02 / +0.40%
|
5.00
|
5.17
|
4.96
|
5.07
|
5.04
|
4.61
|
594,740
|
|
8/14/2020
|
-0.12 / -2.32%
|
5.17
|
5.17
|
5.05
|
5.05
|
5.11
|
4.59
|
597,400
|
|
8/13/2020
|
-0.02 / -0.39%
|
5.01
|
5.24
|
5.01
|
5.17
|
5.14
|
4.70
|
450,180
|
|
8/12/2020
|
-0.06 / -1.14%
|
5.20
|
5.24
|
5.13
|
5.19
|
5.16
|
4.72
|
573,320
|
|
8/11/2020
|
+0.04 / +0.77%
|
5.20
|
5.29
|
5.10
|
5.25
|
5.16
|
4.77
|
382,850
|
|
8/10/2020
|
+0.14 / +2.76%
|
5.06
|
5.42
|
5.06
|
5.21
|
5.26
|
4.74
|
711,210
|
|
8/7/2020
|
+0.02 / +0.40%
|
5.00
|
5.12
|
4.96
|
5.07
|
5.02
|
4.61
|
594,570
|
|
8/6/2020
|
0.00 / 0.00%
|
5.05
|
5.18
|
4.97
|
5.05
|
5.08
|
4.59
|
641,600
|
|
8/5/2020
|
+0.08 / +1.61%
|
5.05
|
5.08
|
4.91
|
5.05
|
5.01
|
4.59
|
227,540
|
|
8/4/2020
|
0.00 / 0.00%
|
5.20
|
5.25
|
4.86
|
4.97
|
5.00
|
4.52
|
551,800
|
|
8/3/2020
|
+0.32 / +6.88%
|
4.65
|
4.97
|
4.50
|
4.97
|
4.92
|
4.52
|
1,647,170
|
|
7/31/2020
|
0.00 / 0.00%
|
4.65
|
4.75
|
4.50
|
4.65
|
4.65
|
4.23
|
2,886,940
|
|
7/30/2020
|
-0.10 / -2.11%
|
4.55
|
4.89
|
4.55
|
4.65
|
4.72
|
4.23
|
125,950
|
|
7/29/2020
|
-0.35 / -6.86%
|
4.80
|
4.81
|
4.75
|
4.75
|
4.75
|
4.32
|
1,207,610
|
|
7/28/2020
|
+0.16 / +3.24%
|
4.61
|
5.10
|
4.60
|
5.10
|
4.69
|
4.64
|
1,266,040
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|