|
Closing price on 4/5/2022
|
|
| Open |
17.95 |
| High |
19.20 |
| Low |
17.90 |
| Volume |
3,300 |
| Split-adjusted Price |
19.00 |
|
|
TTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
-0.20 / -1.04%
|
17.95
|
19.20
|
17.90
|
19.00
|
18.06
|
19.00
|
3,300
|
|
|
4/4/2022
|
-0.10 / -0.52%
|
20.40
|
20.40
|
17.95
|
19.20
|
18.53
|
19.20
|
4,800
|
|
|
4/1/2022
|
-1.40 / -6.76%
|
20.60
|
20.60
|
19.30
|
19.30
|
20.00
|
19.30
|
300
|
|
|
3/31/2022
|
-0.15 / -0.72%
|
19.40
|
20.80
|
19.40
|
20.70
|
19.86
|
20.70
|
1,700
|
|
|
3/30/2022
|
+1.35 / +6.92%
|
18.65
|
20.85
|
18.15
|
20.85
|
19.34
|
20.85
|
12,200
|
|
|
3/29/2022
|
+1.25 / +6.85%
|
18.25
|
19.50
|
17.00
|
19.50
|
17.86
|
19.50
|
1,400
|
|
|
3/28/2022
|
+1.15 / +6.73%
|
16.05
|
18.25
|
16.05
|
18.25
|
17.19
|
18.25
|
2,400
|
|
|
3/25/2022
|
+0.10 / +0.59%
|
16.85
|
18.15
|
15.90
|
17.10
|
16.91
|
17.10
|
6,800
|
|
|
3/24/2022
|
-1.00 / -5.56%
|
17.80
|
17.80
|
16.80
|
17.00
|
17.52
|
17.00
|
1,000
|
|
|
3/23/2022
|
+0.50 / +2.86%
|
16.30
|
18.70
|
16.30
|
18.00
|
18.10
|
18.00
|
7,900
|
|
|
3/22/2022
|
+1.00 / +6.06%
|
15.40
|
17.60
|
15.40
|
17.50
|
16.42
|
17.50
|
4,900
|
|
|
3/21/2022
|
0.00 / 0.00%
|
15.45
|
16.50
|
15.35
|
16.50
|
15.71
|
16.50
|
2,800
|
|
|
3/18/2022
|
0.00 / 0.00%
|
15.40
|
16.50
|
15.40
|
16.50
|
15.77
|
16.50
|
300
|
|
|
3/17/2022
|
+0.40 / +2.48%
|
15.05
|
17.00
|
15.05
|
16.50
|
16.09
|
16.50
|
2,300
|
|
|
3/16/2022
|
0.00 / 0.00%
|
15.50
|
16.10
|
15.50
|
16.10
|
15.88
|
16.10
|
300
|
|
|
3/15/2022
|
-1.20 / -6.94%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.53
|
16.10
|
3,000
|
|
|
3/14/2022
|
+0.50 / +2.98%
|
15.65
|
17.30
|
15.65
|
17.30
|
16.54
|
17.30
|
3,500
|
|
|
3/11/2022
|
-0.10 / -0.59%
|
16.05
|
16.80
|
16.05
|
16.80
|
16.55
|
16.80
|
300
|
|
|
3/10/2022
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
16.90
|
16.91
|
16.90
|
4,500
|
|
|
3/9/2022
|
+0.90 / +5.63%
|
14.90
|
17.00
|
14.90
|
16.90
|
16.52
|
16.90
|
2,200
|
|
|
3/8/2022
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
800
|
|
|
3/7/2022
|
+0.90 / +5.81%
|
15.50
|
16.40
|
15.50
|
16.40
|
15.87
|
16.40
|
900
|
|
|
3/4/2022
|
-0.35 / -2.21%
|
15.50
|
15.50
|
15.45
|
15.50
|
15.49
|
15.50
|
900
|
|
|
3/3/2022
|
+0.95 / +6.38%
|
15.85
|
15.90
|
14.00
|
15.85
|
15.53
|
15.85
|
5,500
|
|
|
3/2/2022
|
0.00 / 0.00%
|
15.85
|
15.85
|
14.90
|
14.90
|
15.08
|
14.90
|
700
|
|
|
3/1/2022
|
-1.05 / -6.58%
|
15.05
|
15.85
|
14.85
|
14.90
|
15.11
|
14.90
|
500
|
|
|
2/28/2022
|
+0.15 / +0.95%
|
14.80
|
16.85
|
14.75
|
15.95
|
15.79
|
15.95
|
2,500
|
|
|
2/25/2022
|
-1.15 / -6.78%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
200
|
|
|
2/24/2022
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
0
|
|
|
2/23/2022
|
0.00 / 0.00%
|
15.80
|
16.95
|
15.80
|
16.95
|
15.89
|
16.95
|
2,500
|
|
|