|
Closing price on 6/6/2022
|
|
| Open |
15.60 |
| High |
17.40 |
| Low |
15.55 |
| Volume |
3,600 |
| Split-adjusted Price |
15.75 |
|
|
TTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
-0.95 / -5.69%
|
15.60
|
17.40
|
15.55
|
15.75
|
16.29
|
15.75
|
3,600
|
|
|
6/3/2022
|
+0.75 / +4.70%
|
14.90
|
16.80
|
14.85
|
16.70
|
15.83
|
16.70
|
3,800
|
|
|
6/2/2022
|
-0.45 / -2.74%
|
15.35
|
16.25
|
15.30
|
15.95
|
15.81
|
15.95
|
1,600
|
|
|
6/1/2022
|
-0.10 / -0.61%
|
15.40
|
16.40
|
15.35
|
16.40
|
15.81
|
16.40
|
2,500
|
|
|
5/31/2022
|
-0.40 / -2.37%
|
15.80
|
16.70
|
15.80
|
16.50
|
16.41
|
16.50
|
2,600
|
|
|
5/30/2022
|
+0.05 / +0.30%
|
16.00
|
17.00
|
15.70
|
16.90
|
16.04
|
16.90
|
2,100
|
|
|
5/27/2022
|
-0.30 / -1.75%
|
16.00
|
17.00
|
15.95
|
16.85
|
16.54
|
16.85
|
1,400
|
|
|
5/26/2022
|
+0.05 / +0.29%
|
16.00
|
17.60
|
15.95
|
17.15
|
16.37
|
17.15
|
4,800
|
|
|
5/25/2022
|
+0.30 / +1.79%
|
17.35
|
17.35
|
15.65
|
17.10
|
16.10
|
17.10
|
2,200
|
|
|
5/24/2022
|
-1.20 / -6.67%
|
16.80
|
18.80
|
16.75
|
16.80
|
17.05
|
16.80
|
1,900
|
|
|
5/23/2022
|
-0.60 / -3.23%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.65
|
18.00
|
200
|
|
|
5/20/2022
|
+0.95 / +5.38%
|
16.45
|
18.60
|
16.45
|
18.60
|
16.93
|
18.60
|
3,400
|
|
|
5/19/2022
|
-1.30 / -6.86%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
800
|
|
|
5/18/2022
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
0
|
|
|
5/17/2022
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
0
|
|
|
5/16/2022
|
-0.25 / -1.30%
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
300
|
|
|
5/13/2022
|
-1.40 / -6.80%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
400
|
|
|
5/12/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
5/11/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
5/10/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
5/9/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
5/6/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
5/5/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
5/4/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
4/29/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
4/28/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
4/27/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
4/26/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
100
|
|
|
4/25/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
4/22/2022
|
+1.25 / +6.46%
|
18.00
|
20.60
|
18.00
|
20.60
|
18.27
|
20.60
|
4,000
|
|
|