|
Closing price on 3/31/2022
|
|
| Open |
17.90 |
| High |
19.00 |
| Low |
17.90 |
| Volume |
33,500 |
| Split-adjusted Price |
18.90 |
|
|
TTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
+1.10 / +6.18%
|
17.90
|
19.00
|
17.90
|
18.90
|
18.25
|
18.90
|
33,500
|
|
|
3/30/2022
|
-1.90 / -9.64%
|
18.70
|
19.30
|
17.80
|
17.80
|
18.21
|
17.80
|
114,600
|
|
|
3/29/2022
|
-1.80 / -8.37%
|
20.50
|
21.50
|
19.60
|
19.70
|
20.36
|
19.70
|
111,400
|
|
|
3/28/2022
|
-2.30 / -9.66%
|
21.60
|
23.00
|
21.50
|
21.50
|
21.90
|
21.50
|
758,400
|
|
|
3/25/2022
|
+2.10 / +9.68%
|
21.70
|
23.80
|
20.40
|
23.80
|
22.45
|
23.80
|
89,400
|
|
|
3/24/2022
|
-0.80 / -3.56%
|
22.60
|
22.60
|
20.30
|
21.70
|
21.16
|
21.70
|
141,300
|
|
|
3/23/2022
|
-0.90 / -3.85%
|
25.70
|
25.70
|
21.30
|
22.50
|
22.84
|
22.50
|
236,800
|
|
|
3/22/2022
|
+2.10 / +9.86%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.39
|
23.40
|
131,400
|
|
|
3/21/2022
|
+1.90 / +9.79%
|
19.40
|
21.30
|
19.00
|
21.30
|
20.84
|
21.30
|
166,300
|
|
|
3/18/2022
|
+0.90 / +4.86%
|
18.80
|
19.50
|
18.60
|
19.40
|
19.16
|
19.40
|
150,000
|
|
|
3/17/2022
|
+1.60 / +9.47%
|
16.80
|
18.50
|
16.80
|
18.50
|
18.06
|
18.50
|
291,800
|
|
|
3/16/2022
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.30
|
16.90
|
16.89
|
16.90
|
76,000
|
|
|
3/15/2022
|
+0.60 / +3.61%
|
16.50
|
18.00
|
16.00
|
17.20
|
16.96
|
17.20
|
45,400
|
|
|
3/14/2022
|
+0.10 / +0.61%
|
16.60
|
17.40
|
16.40
|
16.60
|
17.11
|
16.60
|
83,600
|
|
|
3/11/2022
|
+1.50 / +10.00%
|
15.00
|
16.50
|
14.80
|
16.50
|
16.10
|
16.50
|
154,700
|
|
|
3/10/2022
|
+0.80 / +5.63%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.74
|
15.00
|
28,100
|
|
|
3/9/2022
|
+0.10 / +0.71%
|
14.10
|
14.50
|
13.90
|
14.20
|
14.09
|
14.20
|
46,000
|
|
|
3/8/2022
|
-0.30 / -2.08%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.29
|
14.10
|
20,500
|
|
|
3/7/2022
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.36
|
14.40
|
5,200
|
|
|
3/4/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.43
|
14.50
|
16,200
|
|
|
3/3/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.48
|
14.50
|
600
|
|
|
3/2/2022
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.38
|
14.50
|
5,500
|
|
|
3/1/2022
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.48
|
14.50
|
18,800
|
|
|
2/28/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.65
|
14.70
|
2,400
|
|
|
2/25/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.45
|
14.70
|
8,200
|
|
|
2/24/2022
|
-0.10 / -0.68%
|
14.80
|
14.80
|
13.50
|
14.70
|
13.92
|
14.70
|
7,500
|
|
|
2/23/2022
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.30
|
14.80
|
14.46
|
14.80
|
17,400
|
|
|
2/22/2022
|
-0.30 / -2.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.74
|
14.70
|
13,900
|
|
|
2/21/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
15.00
|
17,600
|
|
|
2/18/2022
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.65
|
15.00
|
7,100
|
|
|