Closing price on 3/8/2022
|
|
Open |
46.00 |
High |
46.00 |
Low |
45.50 |
Volume |
4,800 |
Split-adjusted Price |
41.28 |
|
|
TTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2022
|
-3.90 / -7.88%
|
46.00
|
46.00
|
45.50
|
45.60
|
45.76
|
41.28
|
4,800
|
|
3/7/2022
|
-0.10 / -0.20%
|
46.00
|
49.50
|
46.00
|
49.50
|
46.16
|
44.81
|
2,200
|
|
3/4/2022
|
+3.60 / +7.83%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
44.90
|
100
|
|
3/3/2022
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
41.64
|
2,100
|
|
3/2/2022
|
-3.60 / -7.26%
|
45.10
|
46.00
|
45.00
|
46.00
|
45.06
|
41.64
|
2,600
|
|
3/1/2022
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
44.90
|
0
|
|
2/28/2022
|
+4.50 / +9.98%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
44.90
|
500
|
|
2/25/2022
|
0.00 / 0.00%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
40.83
|
0
|
|
2/24/2022
|
-0.80 / -1.74%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
40.83
|
1,000
|
|
2/23/2022
|
-0.10 / -0.22%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
41.55
|
1,000
|
|
2/22/2022
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
41.64
|
0
|
|
2/21/2022
|
+1.00 / +2.22%
|
46.00
|
46.00
|
45.00
|
46.00
|
45.71
|
41.64
|
1,700
|
|
2/18/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
40.74
|
0
|
|
2/17/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
40.74
|
0
|
|
2/16/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
40.74
|
0
|
|
2/15/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
40.74
|
1,100
|
|
2/14/2022
|
-2.00 / -4.26%
|
44.20
|
45.00
|
44.10
|
45.00
|
44.30
|
40.74
|
500
|
|
2/11/2022
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
42.55
|
0
|
|
2/10/2022
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
42.55
|
0
|
|
2/9/2022
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
42.55
|
0
|
|
2/8/2022
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
42.55
|
0
|
|
2/7/2022
|
-0.80 / -1.67%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
42.55
|
1,000
|
|
1/28/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.27
|
0
|
|
1/27/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.27
|
0
|
|
1/26/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.27
|
0
|
|
1/25/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.27
|
0
|
|
1/24/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.27
|
0
|
|
1/21/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.27
|
0
|
|
1/20/2022
|
+4.30 / +9.89%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.27
|
200
|
|
1/19/2022
|
-2.50 / -5.43%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
39.38
|
400
|
|
|