|
Closing price on 2/7/2025
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
14,100 |
| Split-adjusted Price |
8.90 |
|
|
TTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.90
|
8.76
|
8.90
|
14,100
|
|
|
2/6/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.90
|
8.66
|
8.90
|
22,100
|
|
|
2/5/2025
|
+0.20 / +2.30%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.85
|
8.90
|
6,100
|
|
|
2/4/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.50
|
8.70
|
3,400
|
|
|
2/3/2025
|
-0.40 / -4.40%
|
8.50
|
8.90
|
8.40
|
8.70
|
8.54
|
8.70
|
2,800
|
|
|
1/24/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.50
|
9.10
|
9.08
|
9.10
|
1,100
|
|
|
1/23/2025
|
+0.10 / +1.11%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.07
|
9.10
|
5,800
|
|
|
1/22/2025
|
-0.20 / -2.17%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.02
|
9.00
|
11,900
|
|
|
1/21/2025
|
-0.40 / -4.17%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.01
|
9.20
|
9,000
|
|
|
1/20/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.52
|
9.60
|
3,000
|
|
|
1/17/2025
|
+0.70 / +7.87%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.24
|
9.60
|
7,500
|
|
|
1/16/2025
|
-0.10 / -1.11%
|
9.30
|
9.30
|
8.60
|
8.90
|
8.87
|
8.90
|
5,300
|
|
|
1/15/2025
|
+0.10 / +1.12%
|
9.20
|
9.30
|
8.50
|
9.00
|
8.75
|
9.00
|
6,900
|
|
|
1/14/2025
|
-0.40 / -4.30%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.92
|
8.90
|
13,200
|
|
|
1/13/2025
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.29
|
9.30
|
7,500
|
|
|
1/10/2025
|
0.00 / 0.00%
|
9.50
|
9.90
|
8.70
|
9.50
|
9.21
|
9.50
|
19,700
|
|
|
1/9/2025
|
-0.30 / -3.06%
|
9.90
|
10.00
|
9.00
|
9.50
|
9.43
|
9.50
|
4,300
|
|
|
1/8/2025
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.50
|
9.80
|
9.74
|
9.80
|
4,300
|
|
|
1/7/2025
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.00
|
9.70
|
9.29
|
9.70
|
21,500
|
|
|
1/6/2025
|
-0.90 / -8.41%
|
10.70
|
10.70
|
9.70
|
9.80
|
9.98
|
9.80
|
34,500
|
|
|
1/3/2025
|
-0.90 / -7.76%
|
11.00
|
11.50
|
10.70
|
10.70
|
10.97
|
10.70
|
14,000
|
|
|
1/2/2025
|
-0.10 / -0.85%
|
11.20
|
12.00
|
10.80
|
11.60
|
11.27
|
11.60
|
12,400
|
|
|
12/31/2024
|
-0.40 / -3.31%
|
12.30
|
12.30
|
11.30
|
11.70
|
11.50
|
11.70
|
6,400
|
|
|
12/30/2024
|
+0.10 / +0.83%
|
12.00
|
12.70
|
11.10
|
12.10
|
11.58
|
12.10
|
12,800
|
|
|
12/27/2024
|
-0.50 / -4.00%
|
13.20
|
13.70
|
12.00
|
12.00
|
12.58
|
12.00
|
35,400
|
|
|
12/26/2024
|
+0.30 / +2.46%
|
12.70
|
12.70
|
11.70
|
12.50
|
12.09
|
12.50
|
16,900
|
|
|
12/25/2024
|
-0.80 / -6.15%
|
13.00
|
13.20
|
11.70
|
12.20
|
12.09
|
12.20
|
39,700
|
|
|
12/24/2024
|
+0.50 / +4.00%
|
13.30
|
13.70
|
12.70
|
13.00
|
13.14
|
13.00
|
52,600
|
|
|
12/23/2024
|
-0.80 / -6.02%
|
14.50
|
14.50
|
12.00
|
12.50
|
12.54
|
12.50
|
58,100
|
|
|
12/20/2024
|
+1.20 / +9.92%
|
12.40
|
13.30
|
12.00
|
13.30
|
12.76
|
13.30
|
52,300
|
|
|