|
Closing price on 6/24/2022
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
16,800 |
| Split-adjusted Price |
14.60 |
|
|
TTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
+0.90 / +6.57%
|
14.30
|
14.60
|
14.00
|
14.60
|
14.45
|
14.60
|
16,800
|
|
|
6/23/2022
|
+1.20 / +9.60%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.59
|
13.70
|
1,500
|
|
|
6/22/2022
|
+1.10 / +9.65%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.25
|
12.50
|
127,400
|
|
|
6/21/2022
|
-1.20 / -9.52%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.42
|
11.40
|
18,300
|
|
|
6/20/2022
|
-1.30 / -9.35%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.71
|
12.60
|
10,400
|
|
|
6/17/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
800
|
|
|
6/16/2022
|
-0.30 / -2.11%
|
13.80
|
14.00
|
13.20
|
13.90
|
13.85
|
13.90
|
7,600
|
|
|
6/15/2022
|
-0.90 / -5.96%
|
13.70
|
14.20
|
13.60
|
14.20
|
13.87
|
14.20
|
17,200
|
|
|
6/14/2022
|
-0.20 / -1.31%
|
15.40
|
16.10
|
15.00
|
15.10
|
15.11
|
15.10
|
12,500
|
|
|
6/13/2022
|
-1.00 / -6.13%
|
16.20
|
16.80
|
15.30
|
15.30
|
15.65
|
15.30
|
6,500
|
|
|
6/10/2022
|
-0.40 / -2.40%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.12
|
16.30
|
9,500
|
|
|
6/9/2022
|
+0.20 / +1.21%
|
17.00
|
17.00
|
16.20
|
16.70
|
16.27
|
16.70
|
19,400
|
|
|
6/8/2022
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.23
|
16.50
|
18,200
|
|
|
6/7/2022
|
-0.30 / -1.82%
|
16.40
|
16.40
|
15.80
|
16.20
|
16.15
|
16.20
|
16,800
|
|
|
6/6/2022
|
-0.10 / -0.60%
|
17.90
|
17.90
|
16.10
|
16.50
|
16.54
|
16.50
|
10,800
|
|
|
6/3/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.60
|
16.53
|
16.60
|
22,700
|
|
|
6/2/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
16.60
|
16.60
|
16.65
|
16.60
|
5,400
|
|
|
6/1/2022
|
-0.60 / -3.49%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.76
|
16.60
|
16,800
|
|
|
5/31/2022
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.80
|
17.20
|
17.18
|
17.20
|
21,600
|
|
|
5/30/2022
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.13
|
17.20
|
3,361,371
|
|
|
5/27/2022
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.00
|
17.30
|
17.42
|
17.30
|
47,800
|
|
|
5/26/2022
|
+1.50 / +9.49%
|
17.30
|
17.30
|
16.50
|
17.30
|
17.27
|
17.30
|
55,200
|
|
|
5/25/2022
|
+1.40 / +9.72%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.79
|
15.80
|
20,800
|
|
|
5/24/2022
|
+0.50 / +3.60%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.48
|
14.40
|
11,300
|
|
|
5/23/2022
|
-0.50 / -3.47%
|
15.60
|
15.60
|
13.70
|
13.90
|
13.97
|
13.90
|
7,300
|
|
|
5/20/2022
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.33
|
14.40
|
17,600
|
|
|
5/19/2022
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.19
|
14.20
|
4,000
|
|
|
5/18/2022
|
+0.20 / +1.44%
|
13.90
|
14.90
|
13.90
|
14.10
|
14.13
|
14.10
|
3,900
|
|
|
5/17/2022
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.50
|
13.90
|
13.63
|
13.90
|
13,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.00
|
13.00
|
13.26
|
13.00
|
26,000
|
|
|