Closing price on 8/30/2019
|
|
Open |
48.00 |
High |
51.50 |
Low |
48.00 |
Volume |
2,100 |
Split-adjusted Price |
38.74 |
|
|
TTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2019
|
0.00 / 0.00%
|
48.00
|
51.50
|
48.00
|
51.50
|
51.33
|
38.74
|
2,100
|
|
8/29/2019
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
38.74
|
500
|
|
8/28/2019
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
38.74
|
0
|
|
8/27/2019
|
+0.50 / +0.98%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
38.74
|
1,400
|
|
8/26/2019
|
-2.50 / -4.67%
|
53.50
|
53.50
|
49.00
|
51.00
|
51.17
|
38.37
|
300
|
|
8/23/2019
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
40.25
|
0
|
|
8/22/2019
|
0.00 / 0.00%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.32
|
40.25
|
2,200
|
|
8/21/2019
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
40.25
|
200
|
|
8/20/2019
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
40.25
|
1,000
|
|
8/19/2019
|
+1.00 / +1.90%
|
53.50
|
53.50
|
52.50
|
53.50
|
53.31
|
40.25
|
2,400
|
|
8/16/2019
|
+1.70 / +3.35%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
39.50
|
100
|
|
8/15/2019
|
+0.20 / +0.40%
|
50.60
|
51.00
|
50.50
|
50.80
|
50.65
|
38.22
|
1,600
|
|
8/14/2019
|
+0.20 / +0.40%
|
50.40
|
50.60
|
50.40
|
50.60
|
50.50
|
38.07
|
400
|
|
8/13/2019
|
-3.00 / -5.62%
|
50.50
|
50.50
|
50.40
|
50.40
|
50.49
|
37.92
|
2,900
|
|
8/12/2019
|
0.00 / 0.00%
|
53.40
|
53.70
|
53.30
|
53.40
|
53.40
|
37.92
|
3,300
|
|
8/9/2019
|
+0.20 / +0.38%
|
53.20
|
53.40
|
53.20
|
53.40
|
53.31
|
37.92
|
1,700
|
|
8/8/2019
|
+0.20 / +0.38%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
37.78
|
1,000
|
|
8/7/2019
|
0.00 / 0.00%
|
53.00
|
53.50
|
53.00
|
53.00
|
53.27
|
37.63
|
4,200
|
|
8/6/2019
|
-1.00 / -1.85%
|
54.00
|
54.00
|
52.50
|
53.00
|
53.08
|
37.63
|
1,300
|
|
8/5/2019
|
0.00 / 0.00%
|
54.60
|
54.60
|
54.00
|
54.00
|
54.10
|
38.34
|
4,100
|
|
8/2/2019
|
+1.00 / +1.89%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
38.34
|
2,300
|
|
8/1/2019
|
-1.00 / -1.85%
|
53.00
|
53.00
|
52.70
|
53.00
|
52.85
|
37.63
|
3,000
|
|
7/31/2019
|
+1.40 / +2.66%
|
52.60
|
54.00
|
52.50
|
54.00
|
53.03
|
38.34
|
7,800
|
|
7/30/2019
|
-0.70 / -1.31%
|
52.50
|
52.70
|
52.50
|
52.60
|
52.56
|
37.35
|
7,100
|
|
7/29/2019
|
+0.30 / +0.57%
|
52.50
|
53.30
|
51.50
|
53.30
|
52.45
|
37.85
|
7,300
|
|
7/26/2019
|
+1.10 / +2.12%
|
51.90
|
53.00
|
51.90
|
53.00
|
52.55
|
37.63
|
2,700
|
|
7/25/2019
|
-0.10 / -0.19%
|
52.00
|
55.00
|
50.00
|
51.90
|
51.85
|
36.85
|
18,100
|
|
7/24/2019
|
+3.80 / +7.88%
|
53.00
|
53.00
|
51.00
|
52.00
|
52.31
|
36.92
|
11,000
|
|
7/23/2019
|
-2.80 / -5.49%
|
50.00
|
51.00
|
48.20
|
48.20
|
50.22
|
34.22
|
5,700
|
|
7/22/2019
|
+0.50 / +0.99%
|
45.50
|
51.00
|
45.50
|
51.00
|
48.25
|
36.21
|
200
|
|
|