Closing price on 9/12/2022
|
|
Open |
8.50 |
High |
8.50 |
Low |
7.90 |
Volume |
12,900 |
Split-adjusted Price |
8.00 |
|
|
TTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2022
|
+0.60 / +8.11%
|
8.50
|
8.50
|
7.90
|
8.00
|
8.20
|
8.00
|
12,900
|
|
9/9/2022
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
36,500
|
|
9/8/2022
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
14,100
|
|
9/7/2022
|
+0.70 / +14.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
15,500
|
|
9/6/2022
|
+0.60 / +13.64%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
500
|
|
9/5/2022
|
+0.70 / +13.73%
|
5.00
|
5.80
|
4.40
|
5.80
|
4.40
|
5.80
|
1,067,800
|
|
8/31/2022
|
+0.70 / +12.73%
|
4.90
|
6.20
|
4.70
|
6.20
|
5.10
|
6.20
|
23,700
|
|
8/30/2022
|
+0.40 / +7.27%
|
5.50
|
6.00
|
5.40
|
5.90
|
5.50
|
5.90
|
7,200
|
|
8/29/2022
|
+0.20 / +3.45%
|
5.00
|
6.10
|
5.00
|
6.00
|
5.50
|
6.00
|
19,200
|
|
8/26/2022
|
+0.70 / +13.46%
|
5.60
|
5.90
|
5.30
|
5.90
|
5.80
|
5.90
|
9,500
|
|
8/25/2022
|
+0.60 / +12.00%
|
4.60
|
5.70
|
4.40
|
5.60
|
5.20
|
5.60
|
23,800
|
|
8/24/2022
|
+0.60 / +12.77%
|
5.20
|
5.40
|
4.60
|
5.30
|
5.00
|
5.30
|
10,400
|
|
8/23/2022
|
-0.50 / -9.43%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
5,900
|
|
8/22/2022
|
+0.40 / +7.14%
|
5.60
|
6.00
|
5.00
|
6.00
|
5.30
|
6.00
|
10,900
|
|
8/19/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.20
|
5.60
|
5.60
|
5.60
|
500
|
|
8/18/2022
|
+0.50 / +9.62%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
5.70
|
5,800
|
|
8/17/2022
|
-0.10 / -1.92%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.20
|
5.10
|
40,100
|
|
8/16/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
8/15/2022
|
+0.10 / +1.69%
|
6.20
|
6.20
|
5.10
|
6.00
|
5.20
|
6.00
|
8,800
|
|
8/12/2022
|
+0.10 / +1.79%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.90
|
5.70
|
300
|
|
8/11/2022
|
-0.50 / -8.33%
|
5.50
|
6.00
|
5.50
|
5.50
|
5.60
|
5.50
|
900
|
|
8/10/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
500
|
|
8/9/2022
|
-0.50 / -7.14%
|
7.50
|
7.50
|
6.00
|
6.50
|
6.00
|
6.50
|
16,700
|
|
8/8/2022
|
+0.40 / +6.35%
|
6.30
|
7.10
|
6.30
|
6.70
|
7.00
|
6.70
|
4,300
|
|
8/5/2022
|
+0.80 / +14.29%
|
5.30
|
6.40
|
5.30
|
6.40
|
6.30
|
6.40
|
40,000
|
|
8/4/2022
|
+0.60 / +12.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
8/3/2022
|
+0.50 / +11.11%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
400
|
|
8/2/2022
|
-0.50 / -9.62%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.50
|
4.70
|
1,800
|
|
8/1/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
7/29/2022
|
+0.30 / +6.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.20
|
5.30
|
1,200
|
|
|