|
Closing price on 1/27/2026
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
94,600 |
| Split-adjusted Price |
10.80 |
There is no data on 1/28/2026. Display data on 1/27/2026 instead.
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.79
|
10.80
|
94,600
|
|
|
1/26/2026
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.89
|
10.80
|
102,300
|
|
|
1/23/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
11.00
|
68,600
|
|
|
1/22/2026
|
+0.05 / +0.46%
|
10.90
|
11.05
|
10.90
|
11.00
|
10.99
|
11.00
|
86,400
|
|
|
1/21/2026
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.75
|
10.95
|
10.86
|
10.95
|
265,600
|
|
|
1/20/2026
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.97
|
11.00
|
69,300
|
|
|
1/19/2026
|
+0.10 / +0.93%
|
10.95
|
10.95
|
10.80
|
10.90
|
10.83
|
10.90
|
102,800
|
|
|
1/16/2026
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.91
|
10.80
|
144,900
|
|
|
1/15/2026
|
0.00 / 0.00%
|
10.65
|
10.95
|
10.65
|
10.90
|
10.82
|
10.90
|
100,700
|
|
|
1/14/2026
|
-0.30 / -2.68%
|
11.40
|
11.40
|
10.70
|
10.90
|
10.99
|
10.90
|
125,300
|
|
|
1/13/2026
|
+0.25 / +2.28%
|
10.85
|
11.25
|
10.70
|
11.20
|
11.16
|
11.20
|
657,600
|
|
|
1/12/2026
|
+0.25 / +2.34%
|
10.60
|
11.05
|
10.60
|
10.95
|
10.84
|
10.95
|
221,200
|
|
|
1/9/2026
|
-0.05 / -0.47%
|
10.65
|
10.75
|
10.45
|
10.70
|
10.58
|
10.70
|
469,000
|
|
|
1/8/2026
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.75
|
10.75
|
154,400
|
|
|
1/7/2026
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.61
|
10.70
|
333,400
|
|
|
1/6/2026
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.69
|
10.65
|
119,000
|
|
|
1/5/2026
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.45
|
10.65
|
10.61
|
10.65
|
140,000
|
|
|
12/31/2025
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.50
|
10.60
|
10.60
|
10.60
|
56,600
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.30
|
10.60
|
10.42
|
10.60
|
157,400
|
|
|
12/29/2025
|
+0.10 / +0.95%
|
10.50
|
10.65
|
10.50
|
10.60
|
10.56
|
10.60
|
49,600
|
|
|
12/26/2025
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.40
|
10.50
|
10.51
|
10.50
|
181,800
|
|
|
12/25/2025
|
-0.10 / -0.94%
|
10.65
|
10.70
|
10.55
|
10.55
|
10.63
|
10.55
|
140,000
|
|
|
12/24/2025
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.61
|
10.65
|
44,900
|
|
|
12/23/2025
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
10.60
|
63,400
|
|
|
12/22/2025
|
+0.10 / +0.95%
|
10.55
|
10.80
|
10.55
|
10.65
|
10.72
|
10.65
|
51,000
|
|
|
12/19/2025
|
-0.20 / -1.86%
|
10.55
|
10.75
|
10.55
|
10.55
|
10.69
|
10.55
|
85,400
|
|
|
12/18/2025
|
+0.25 / +2.38%
|
10.70
|
10.75
|
10.55
|
10.75
|
10.74
|
10.75
|
30,600
|
|
|
12/17/2025
|
-0.10 / -0.90%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.08
|
10.48
|
92,000
|
|
|
12/16/2025
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.07
|
10.57
|
247,400
|
|
|
12/15/2025
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.90
|
11.00
|
11.00
|
10.48
|
259,900
|
|
|