Closing price on 10/4/2022
|
|
Open |
40.00 |
High |
41.00 |
Low |
40.00 |
Volume |
3,100 |
Split-adjusted Price |
37.12 |
|
|
TTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2022
|
-0.90 / -2.15%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.65
|
37.12
|
3,100
|
|
10/3/2022
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
37.93
|
0
|
|
9/30/2022
|
+0.30 / +0.72%
|
41.60
|
45.10
|
41.60
|
41.90
|
41.89
|
37.93
|
1,300
|
|
9/29/2022
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
37.66
|
0
|
|
9/28/2022
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
37.66
|
0
|
|
9/27/2022
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
37.66
|
0
|
|
9/26/2022
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
37.66
|
0
|
|
9/23/2022
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
37.66
|
0
|
|
9/22/2022
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
37.66
|
0
|
|
9/21/2022
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
37.66
|
0
|
|
9/20/2022
|
0.00 / 0.00%
|
41.60
|
45.70
|
41.60
|
41.60
|
42.65
|
37.66
|
3,500
|
|
9/19/2022
|
-4.60 / -9.96%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
37.66
|
100
|
|
9/16/2022
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
41.82
|
0
|
|
9/15/2022
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
41.82
|
0
|
|
9/14/2022
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
41.82
|
0
|
|
9/13/2022
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
41.82
|
0
|
|
9/12/2022
|
+4.20 / +10.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
41.82
|
100
|
|
9/9/2022
|
-3.10 / -6.87%
|
42.00
|
42.10
|
42.00
|
42.00
|
42.01
|
38.02
|
4,000
|
|
9/8/2022
|
0.00 / 0.00%
|
45.20
|
45.20
|
45.10
|
45.10
|
45.16
|
40.83
|
1,000
|
|
9/7/2022
|
0.00 / 0.00%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
40.83
|
0
|
|
9/6/2022
|
+0.10 / +0.22%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
40.83
|
300
|
|
9/5/2022
|
-4.50 / -9.09%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
40.74
|
100
|
|
8/31/2022
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
44.81
|
0
|
|
8/30/2022
|
+2.80 / +6.00%
|
44.10
|
49.50
|
43.50
|
49.50
|
44.05
|
44.81
|
2,200
|
|
8/29/2022
|
0.00 / 0.00%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
42.28
|
0
|
|
8/26/2022
|
-0.10 / -0.21%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
42.28
|
5,000
|
|
8/25/2022
|
+3.40 / +7.83%
|
44.00
|
47.00
|
44.00
|
46.80
|
46.79
|
42.37
|
18,900
|
|
8/24/2022
|
-4.40 / -9.21%
|
44.40
|
52.50
|
43.20
|
43.40
|
44.35
|
39.29
|
2,500
|
|
8/23/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.27
|
0
|
|
8/22/2022
|
+3.70 / +8.39%
|
44.10
|
47.80
|
40.30
|
47.80
|
43.87
|
43.27
|
1,700
|
|
|