|
Closing price on 6/22/2020
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.20 |
| Volume |
700 |
| Split-adjusted Price |
6.68 |
|
|
TTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.40
|
6.68
|
700
|
|
|
6/19/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.68
|
0
|
|
|
6/18/2020
|
+0.60 / +9.09%
|
7.20
|
7.20
|
6.30
|
7.20
|
6.53
|
6.68
|
9,000
|
|
|
6/17/2020
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.40
|
6.12
|
10,900
|
|
|
6/16/2020
|
-0.60 / -9.09%
|
7.20
|
7.20
|
6.00
|
6.00
|
6.45
|
5.57
|
400
|
|
|
6/15/2020
|
+0.10 / +1.54%
|
7.10
|
7.10
|
5.90
|
6.60
|
6.53
|
6.12
|
300
|
|
|
6/12/2020
|
+0.20 / +3.17%
|
6.90
|
6.90
|
5.70
|
6.50
|
6.37
|
6.03
|
300
|
|
|
6/11/2020
|
-0.30 / -4.55%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.30
|
5.85
|
10,500
|
|
|
6/10/2020
|
+0.10 / +1.54%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.77
|
6.12
|
300
|
|
|
6/9/2020
|
-0.60 / -8.45%
|
7.80
|
7.80
|
6.50
|
6.50
|
6.68
|
6.03
|
1,300
|
|
|
6/8/2020
|
+0.60 / +9.23%
|
7.10
|
7.10
|
6.50
|
7.10
|
6.61
|
6.59
|
14,200
|
|
|
6/5/2020
|
-0.50 / -7.14%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.36
|
6.03
|
12,900
|
|
|
6/4/2020
|
-0.20 / -2.78%
|
7.20
|
7.90
|
6.50
|
7.00
|
6.73
|
6.50
|
7,500
|
|
|
6/3/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.68
|
0
|
|
|
6/2/2020
|
+0.30 / +4.35%
|
7.00
|
7.50
|
6.50
|
7.20
|
6.56
|
6.68
|
5,500
|
|
|
6/1/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.66
|
6.40
|
10,000
|
|
|
5/29/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.60
|
6.90
|
6.66
|
6.40
|
6,200
|
|
|
5/28/2020
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.53
|
6.40
|
8,300
|
|
|
5/27/2020
|
+0.40 / +6.15%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.56
|
6.40
|
10,100
|
|
|
5/26/2020
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
6.03
|
10,300
|
|
|
5/25/2020
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.53
|
5.94
|
16,000
|
|
|
5/22/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.76
|
6.22
|
5,100
|
|
|
5/21/2020
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.79
|
6.22
|
6,400
|
|
|
5/20/2020
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.74
|
6.12
|
11,600
|
|
|
5/19/2020
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.78
|
6.40
|
19,300
|
|
|
5/18/2020
|
+0.60 / +9.68%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.31
|
1,800
|
|
|
5/15/2020
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.29
|
5.75
|
11,100
|
|
|
5/14/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.85
|
0
|
|
|
5/13/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.85
|
0
|
|
|
5/12/2020
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
5.85
|
15,800
|
|
|