|
Closing price on 8/21/2023
|
|
| Open |
8.70 |
| High |
10.00 |
| Low |
8.70 |
| Volume |
11,600 |
| Split-adjusted Price |
10.00 |
|
|
TTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
+0.40 / +4.17%
|
8.70
|
10.00
|
8.70
|
10.00
|
9.02
|
10.00
|
11,600
|
|
|
8/18/2023
|
-1.00 / -9.43%
|
10.60
|
10.60
|
9.60
|
9.60
|
10.06
|
9.60
|
4,000
|
|
|
8/17/2023
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.53
|
10.60
|
21,000
|
|
|
8/16/2023
|
+0.50 / +5.00%
|
10.00
|
11.00
|
10.00
|
10.50
|
10.54
|
10.50
|
10,300
|
|
|
8/15/2023
|
-1.10 / -9.91%
|
11.10
|
11.10
|
10.00
|
10.00
|
10.12
|
10.00
|
6,500
|
|
|
8/14/2023
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.30
|
11.10
|
10.41
|
11.10
|
4,200
|
|
|
8/11/2023
|
-0.30 / -2.65%
|
10.50
|
11.00
|
10.20
|
11.00
|
10.25
|
11.00
|
9,800
|
|
|
8/10/2023
|
-0.20 / -1.74%
|
10.50
|
11.90
|
10.50
|
11.30
|
11.13
|
11.30
|
12,000
|
|
|
8/9/2023
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
25,500
|
|
|
8/8/2023
|
+0.90 / +9.38%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.49
|
10.50
|
9,100
|
|
|
8/7/2023
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.32
|
9.60
|
6,600
|
|
|
8/4/2023
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.72
|
8.80
|
4,700
|
|
|
8/3/2023
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.67
|
8.50
|
3,800
|
|
|
8/2/2023
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.10
|
8.60
|
8.25
|
8.60
|
9,900
|
|
|
8/1/2023
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.37
|
8.10
|
1,100
|
|
|
7/31/2023
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
400
|
|
|
7/28/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.16
|
8.30
|
6,300
|
|
|
7/27/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|
7/26/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|
7/25/2023
|
-0.10 / -1.19%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.32
|
8.30
|
2,200
|
|
|
7/24/2023
|
-0.50 / -5.62%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.28
|
8.40
|
3,000
|
|
|
7/21/2023
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
|
7/20/2023
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.48
|
8.50
|
3,200
|
|
|
7/19/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.40
|
8.50
|
3,800
|
|
|
7/18/2023
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.40
|
8.40
|
6,700
|
|
|
7/17/2023
|
+0.40 / +4.76%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
8.80
|
4,300
|
|
|
7/14/2023
|
-0.90 / -9.68%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.44
|
8.40
|
1,800
|
|
|
7/13/2023
|
+0.40 / +4.49%
|
9.70
|
9.70
|
8.50
|
9.30
|
9.37
|
9.30
|
600
|
|
|
7/12/2023
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.85
|
8.90
|
12,400
|
|
|
7/11/2023
|
-0.20 / -2.41%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
8.10
|
600
|
|
|