|
Closing price on 5/6/2022
|
|
| Open |
14.20 |
| High |
14.90 |
| Low |
14.10 |
| Volume |
3,800 |
| Split-adjusted Price |
14.50 |
|
|
TTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
-0.40 / -2.68%
|
14.20
|
14.90
|
14.10
|
14.50
|
14.46
|
14.50
|
3,800
|
|
|
5/5/2022
|
-1.00 / -6.29%
|
15.80
|
15.80
|
14.80
|
14.90
|
15.39
|
14.90
|
14,300
|
|
|
5/4/2022
|
+1.10 / +7.43%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.91
|
15.90
|
2,500
|
|
|
4/29/2022
|
+0.40 / +2.78%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.85
|
14.80
|
13,600
|
|
|
4/28/2022
|
+0.10 / +0.70%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.75
|
14.40
|
9,600
|
|
|
4/27/2022
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.09
|
14.30
|
15,600
|
|
|
4/26/2022
|
+0.40 / +2.94%
|
14.20
|
14.20
|
13.50
|
14.00
|
13.73
|
14.00
|
27,700
|
|
|
4/25/2022
|
-0.10 / -0.73%
|
14.30
|
14.30
|
13.50
|
13.60
|
13.70
|
13.60
|
28,800
|
|
|
4/22/2022
|
-0.20 / -1.44%
|
15.00
|
15.00
|
13.60
|
13.70
|
13.74
|
13.70
|
24,300
|
|
|
4/21/2022
|
-0.10 / -0.71%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.72
|
13.90
|
36,200
|
|
|
4/20/2022
|
0.00 / 0.00%
|
13.50
|
14.10
|
12.90
|
14.00
|
13.61
|
14.00
|
71,400
|
|
|
4/19/2022
|
-0.90 / -6.04%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.34
|
14.00
|
28,500
|
|
|
4/18/2022
|
-1.10 / -6.88%
|
16.70
|
16.70
|
14.80
|
14.90
|
15.11
|
14.90
|
54,100
|
|
|
4/15/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.17
|
16.00
|
35,600
|
|
|
4/14/2022
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.29
|
16.00
|
20,500
|
|
|
4/13/2022
|
+0.20 / +1.22%
|
16.50
|
16.60
|
15.90
|
16.60
|
16.39
|
16.60
|
15,400
|
|
|
4/12/2022
|
-0.20 / -1.20%
|
16.30
|
17.00
|
16.00
|
16.40
|
16.44
|
16.40
|
35,100
|
|
|
4/8/2022
|
0.00 / 0.00%
|
16.60
|
17.30
|
16.30
|
16.60
|
16.56
|
16.60
|
16,800
|
|
|
4/7/2022
|
+0.10 / +0.61%
|
17.00
|
17.90
|
16.60
|
16.60
|
17.02
|
16.60
|
27,900
|
|
|
4/6/2022
|
-1.80 / -9.84%
|
18.30
|
18.30
|
16.50
|
16.50
|
17.00
|
16.50
|
70,600
|
|
|
4/5/2022
|
+0.30 / +1.67%
|
18.00
|
18.50
|
17.70
|
18.30
|
18.16
|
18.30
|
38,600
|
|
|
4/4/2022
|
-0.20 / -1.10%
|
18.00
|
18.70
|
17.50
|
18.00
|
18.23
|
18.00
|
64,500
|
|
|
4/1/2022
|
-0.70 / -3.70%
|
19.50
|
19.50
|
17.80
|
18.20
|
18.54
|
18.20
|
19,200
|
|
|
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
|
|
|