Closing price on 2/19/2024
|
|
Open |
35.10 |
High |
35.10 |
Low |
34.00 |
Volume |
7,200 |
Split-adjusted Price |
35.00 |
|
|
TTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2024
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.00
|
35.00
|
34.97
|
35.00
|
7,200
|
|
2/16/2024
|
-1.00 / -2.78%
|
36.00
|
36.90
|
34.90
|
35.00
|
35.70
|
35.00
|
400
|
|
2/15/2024
|
-0.90 / -2.44%
|
34.10
|
36.90
|
34.10
|
36.00
|
35.86
|
36.00
|
1,000
|
|
2/7/2024
|
+2.50 / +7.27%
|
34.40
|
36.90
|
34.40
|
36.90
|
36.08
|
36.90
|
600
|
|
2/6/2024
|
+1.40 / +4.24%
|
32.40
|
34.40
|
32.40
|
34.40
|
32.64
|
34.40
|
1,400
|
|
2/5/2024
|
-0.30 / -0.90%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
300
|
|
2/2/2024
|
+1.00 / +3.10%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
100
|
|
2/1/2024
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
200
|
|
1/31/2024
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
0
|
|
1/30/2024
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.30
|
32.30
|
32.33
|
32.30
|
400
|
|
1/29/2024
|
-2.20 / -6.38%
|
32.10
|
32.40
|
32.10
|
32.30
|
32.28
|
32.30
|
500
|
|
1/26/2024
|
+1.20 / +3.60%
|
35.50
|
35.50
|
34.50
|
34.50
|
35.00
|
34.50
|
1,000
|
|
1/25/2024
|
+1.50 / +4.72%
|
33.40
|
33.40
|
31.00
|
33.30
|
31.61
|
33.30
|
1,200
|
|
1/24/2024
|
-1.70 / -5.07%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
500
|
|
1/23/2024
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
500
|
|
1/22/2024
|
+0.20 / +0.60%
|
31.90
|
33.50
|
31.70
|
33.50
|
31.89
|
33.50
|
1,400
|
|
1/19/2024
|
-3.60 / -9.76%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
900
|
|
1/18/2024
|
+2.50 / +7.27%
|
31.90
|
36.90
|
31.90
|
36.90
|
33.90
|
36.90
|
500
|
|
1/17/2024
|
+2.60 / +8.18%
|
34.80
|
34.80
|
32.00
|
34.40
|
32.80
|
34.40
|
2,100
|
|
1/16/2024
|
-2.20 / -6.47%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
300
|
|
1/15/2024
|
-1.10 / -3.13%
|
34.80
|
38.30
|
34.00
|
34.00
|
36.40
|
34.00
|
800
|
|
1/12/2024
|
+3.10 / +9.69%
|
31.90
|
35.10
|
31.90
|
35.10
|
34.57
|
35.10
|
600
|
|
1/11/2024
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.69
|
32.00
|
1,600
|
|
1/10/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.50
|
31.50
|
32.29
|
31.50
|
1,700
|
|
1/9/2024
|
-0.30 / -0.94%
|
31.10
|
31.90
|
31.10
|
31.50
|
31.42
|
31.50
|
1,300
|
|
1/8/2024
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
0
|
|
1/5/2024
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
300
|
|
1/4/2024
|
-1.10 / -3.34%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.84
|
31.80
|
1,700
|
|
1/3/2024
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
0
|
|
1/2/2024
|
+1.40 / +4.44%
|
31.60
|
32.90
|
31.00
|
32.90
|
31.24
|
32.90
|
5,000
|
|
|