|
Closing price on 4/25/2022
|
|
| Open |
15.60 |
| High |
16.60 |
| Low |
15.50 |
| Volume |
600 |
| Split-adjusted Price |
15.18 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.10 / -0.60%
|
15.60
|
16.60
|
15.50
|
16.60
|
15.70
|
15.18
|
600
|
|
|
4/22/2022
|
-0.10 / -0.60%
|
15.50
|
16.70
|
15.50
|
16.70
|
15.69
|
15.27
|
1,300
|
|
|
4/21/2022
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.36
|
100
|
|
|
4/20/2022
|
+1.00 / +6.37%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.60
|
15.27
|
2,400
|
|
|
4/19/2022
|
-1.20 / -7.10%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.35
|
3,300
|
|
|
4/18/2022
|
-0.40 / -2.31%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.14
|
15.45
|
700
|
|
|
4/15/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.82
|
0
|
|
|
4/14/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
15.82
|
400
|
|
|
4/13/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
15.70
|
17.30
|
16.14
|
15.82
|
1,400
|
|
|
4/12/2022
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.30
|
17.30
|
17.80
|
15.82
|
500
|
|
|
4/8/2022
|
0.00 / 0.00%
|
16.50
|
17.30
|
16.50
|
17.30
|
16.95
|
15.82
|
400
|
|
|
4/7/2022
|
0.00 / 0.00%
|
17.20
|
17.40
|
15.90
|
17.30
|
17.27
|
15.82
|
1,700
|
|
|
4/6/2022
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.16
|
15.82
|
12,200
|
|
|
4/5/2022
|
+0.10 / +0.59%
|
16.10
|
17.10
|
16.10
|
17.10
|
16.73
|
15.63
|
1,500
|
|
|
4/4/2022
|
0.00 / 0.00%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.12
|
15.54
|
3,800
|
|
|
4/1/2022
|
+1.10 / +6.92%
|
17.40
|
17.40
|
15.60
|
17.00
|
16.00
|
15.54
|
2,500
|
|
|
3/31/2022
|
-1.60 / -9.14%
|
17.50
|
18.50
|
15.80
|
15.90
|
16.05
|
14.54
|
19,900
|
|
|
3/30/2022
|
+1.00 / +6.06%
|
16.90
|
17.60
|
16.90
|
17.50
|
17.30
|
16.00
|
27,800
|
|
|
3/29/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.53
|
15.09
|
3,500
|
|
|
3/28/2022
|
+1.20 / +7.84%
|
15.30
|
16.80
|
15.30
|
16.50
|
16.24
|
15.09
|
30,600
|
|
|
3/25/2022
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.27
|
13.99
|
5,200
|
|
|
3/24/2022
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.11
|
13.90
|
2,600
|
|
|
3/23/2022
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.82
|
13.71
|
8,300
|
|
|
3/22/2022
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.88
|
13.62
|
3,200
|
|
|
3/21/2022
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
13.71
|
2,600
|
|
|
3/18/2022
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.88
|
13.81
|
400
|
|
|
3/17/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.53
|
0
|
|
|
3/16/2022
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.53
|
300
|
|
|
3/15/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.93
|
13.62
|
5,400
|
|
|
3/14/2022
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.70
|
13.62
|
10,300
|
|
|