|
Closing price on 10/4/2021
|
|
| Open |
15.90 |
| High |
17.00 |
| Low |
15.70 |
| Volume |
6,700 |
| Split-adjusted Price |
13.75 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
+0.70 / +4.43%
|
15.90
|
17.00
|
15.70
|
16.50
|
16.42
|
13.75
|
6,700
|
|
|
10/1/2021
|
-0.60 / -3.66%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.56
|
13.16
|
3,600
|
|
|
9/30/2021
|
-0.60 / -3.53%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.25
|
13.66
|
3,200
|
|
|
9/29/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.16
|
0
|
|
|
9/28/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.16
|
0
|
|
|
9/27/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
14.16
|
5,300
|
|
|
9/24/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
14.16
|
3,100
|
|
|
9/23/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.16
|
2,600
|
|
|
9/22/2021
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.22
|
14.16
|
1,800
|
|
|
9/21/2021
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.30
|
14.50
|
1,800
|
|
|
9/20/2021
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.66
|
1,000
|
|
|
9/17/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.75
|
1,900
|
|
|
9/16/2021
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.70
|
14.75
|
3,500
|
|
|
9/15/2021
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.60
|
14.75
|
2,900
|
|
|
9/14/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
14.83
|
9,600
|
|
|
9/13/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.82
|
14.83
|
13,300
|
|
|
9/10/2021
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.94
|
14.83
|
6,300
|
|
|
9/9/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.77
|
14.75
|
12,100
|
|
|
9/8/2021
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.94
|
14.75
|
15,500
|
|
|
9/7/2021
|
+0.40 / +2.27%
|
17.60
|
19.00
|
17.10
|
18.00
|
18.08
|
15.00
|
17,200
|
|
|
9/6/2021
|
+1.60 / +10.00%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.41
|
14.66
|
25,900
|
|
|
9/1/2021
|
+0.90 / +5.96%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.60
|
13.33
|
15,900
|
|
|
8/31/2021
|
+1.00 / +7.09%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.79
|
12.58
|
28,200
|
|
|
8/30/2021
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.75
|
600
|
|
|
8/27/2021
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.12
|
11.83
|
1,700
|
|
|
8/26/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.66
|
200
|
|
|
8/25/2021
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.66
|
100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.41
|
0
|
|
|
8/23/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.41
|
500
|
|
|
8/20/2021
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.87
|
11.41
|
7,500
|
|
|