|
Closing price on 12/23/2021
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.40 |
| Volume |
18,800 |
| Split-adjusted Price |
13.40 |
|
|
TTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
-0.60 / -4.29%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.67
|
13.40
|
18,800
|
|
|
12/22/2021
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.96
|
14.00
|
10,600
|
|
|
12/21/2021
|
+0.20 / +1.47%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.69
|
13.80
|
32,800
|
|
|
12/20/2021
|
-0.40 / -2.86%
|
14.10
|
14.10
|
13.50
|
13.60
|
13.85
|
13.60
|
17,400
|
|
|
12/17/2021
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.01
|
14.00
|
41,900
|
|
|
12/16/2021
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.00
|
14.60
|
14.05
|
14.60
|
38,500
|
|
|
12/15/2021
|
-0.50 / -3.33%
|
14.90
|
14.90
|
13.70
|
14.50
|
13.98
|
14.50
|
30,400
|
|
|
12/14/2021
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.66
|
15.00
|
11,600
|
|
|
12/13/2021
|
+0.50 / +3.42%
|
14.70
|
15.30
|
14.70
|
15.10
|
14.74
|
15.10
|
47,500
|
|
|
12/10/2021
|
-0.50 / -3.31%
|
15.00
|
15.00
|
14.30
|
14.60
|
14.71
|
14.60
|
12,100
|
|
|
12/9/2021
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.70
|
15.10
|
3,200
|
|
|
12/8/2021
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.55
|
14.70
|
3,300
|
|
|
12/7/2021
|
+0.30 / +2.07%
|
14.70
|
15.10
|
14.00
|
14.80
|
14.83
|
14.80
|
11,800
|
|
|
12/6/2021
|
-1.20 / -7.64%
|
15.60
|
15.60
|
14.50
|
14.50
|
15.09
|
14.50
|
21,800
|
|
|
12/3/2021
|
+0.20 / +1.29%
|
16.00
|
17.00
|
15.20
|
15.70
|
15.61
|
15.70
|
54,900
|
|
|
12/2/2021
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.30
|
15.50
|
15.55
|
15.50
|
60,500
|
|
|
12/1/2021
|
+0.70 / +4.64%
|
16.00
|
16.00
|
15.20
|
15.80
|
15.48
|
15.80
|
98,500
|
|
|
11/30/2021
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.90
|
15.10
|
15.11
|
15.10
|
24,100
|
|
|
11/29/2021
|
-0.70 / -4.43%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
15.10
|
28,900
|
|
|
11/26/2021
|
+0.40 / +2.60%
|
15.60
|
15.80
|
14.00
|
15.80
|
15.08
|
15.80
|
73,000
|
|
|
11/25/2021
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.15
|
15.40
|
27,400
|
|
|
11/24/2021
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.45
|
15.20
|
16,700
|
|
|
11/23/2021
|
-0.50 / -3.11%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.25
|
15.60
|
10,100
|
|
|
11/22/2021
|
-0.90 / -5.29%
|
17.00
|
17.00
|
15.50
|
16.10
|
16.07
|
16.10
|
26,200
|
|
|
11/19/2021
|
+0.20 / +1.19%
|
17.30
|
17.30
|
16.50
|
17.00
|
16.72
|
17.00
|
24,100
|
|
|
11/18/2021
|
+0.70 / +4.35%
|
16.10
|
17.60
|
16.10
|
16.80
|
17.15
|
16.80
|
55,000
|
|
|
11/17/2021
|
+0.90 / +5.92%
|
15.20
|
16.10
|
15.00
|
16.10
|
15.35
|
16.10
|
66,400
|
|
|
11/16/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
14.30
|
15.20
|
15.29
|
15.20
|
77,100
|
|
|
11/15/2021
|
+1.30 / +9.35%
|
13.90
|
15.20
|
13.90
|
15.20
|
15.08
|
15.20
|
153,000
|
|
|
11/12/2021
|
-1.30 / -8.55%
|
14.50
|
15.00
|
13.90
|
13.90
|
14.62
|
13.90
|
47,600
|
|
|