|
Closing price on 3/8/2022
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
20,500 |
| Split-adjusted Price |
14.10 |
|
|
TTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2022
|
+0.80 / +5.59%
|
14.20
|
15.20
|
14.00
|
15.10
|
14.89
|
15.10
|
63,700
|
|
|
2/16/2022
|
-0.20 / -1.38%
|
14.60
|
14.90
|
14.20
|
14.30
|
14.36
|
14.30
|
39,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1,400
|
|
|
2/14/2022
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.79
|
14.50
|
700
|
|
|
2/11/2022
|
+0.90 / +6.43%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.32
|
14.90
|
15,000
|
|
|
2/10/2022
|
-0.30 / -2.10%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.21
|
14.00
|
9,000
|
|
|
2/9/2022
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.28
|
14.30
|
22,800
|
|
|
2/8/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1,300
|
|
|
2/7/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.50
|
14.31
|
14.50
|
12,500
|
|
|
1/28/2022
|
+0.50 / +3.57%
|
14.40
|
14.50
|
13.00
|
14.50
|
13.18
|
14.50
|
2,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1,600
|
|
|
1/26/2022
|
-0.80 / -5.41%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.45
|
14.00
|
2,000
|
|
|
1/25/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.73
|
14.80
|
4,100
|
|
|
1/24/2022
|
-0.20 / -1.33%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.29
|
14.80
|
2,800
|
|
|
1/21/2022
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.92
|
15.00
|
39,000
|
|
|
1/20/2022
|
+0.80 / +5.71%
|
14.00
|
15.00
|
14.00
|
14.80
|
14.54
|
14.80
|
2,100
|
|
|
1/19/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.97
|
14.00
|
19,600
|
|
|