Closing price on 1/25/2024
|
|
Open |
8.02 |
High |
8.10 |
Low |
8.00 |
Volume |
667,600 |
Split-adjusted Price |
8.00 |
|
|
TTA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2024
|
-0.01 / -0.12%
|
8.02
|
8.10
|
8.00
|
8.00
|
8.04
|
8.00
|
667,600
|
|
1/24/2024
|
+0.05 / +0.63%
|
8.00
|
8.06
|
7.92
|
8.01
|
7.98
|
8.01
|
862,800
|
|
1/23/2024
|
-0.15 / -1.85%
|
8.13
|
8.13
|
7.96
|
7.96
|
8.01
|
7.96
|
191,600
|
|
1/22/2024
|
0.00 / 0.00%
|
8.14
|
8.15
|
7.95
|
8.11
|
8.04
|
8.11
|
836,000
|
|
1/19/2024
|
-0.11 / -1.34%
|
8.22
|
8.23
|
8.11
|
8.11
|
8.16
|
8.11
|
329,100
|
|
1/18/2024
|
+0.29 / +3.66%
|
7.96
|
8.31
|
7.96
|
8.22
|
8.10
|
8.22
|
3,389,700
|
|
1/17/2024
|
-0.05 / -0.63%
|
8.01
|
8.01
|
7.93
|
7.93
|
7.98
|
7.93
|
455,400
|
|
1/16/2024
|
+0.08 / +1.01%
|
7.92
|
7.98
|
7.82
|
7.98
|
7.92
|
7.98
|
312,400
|
|
1/15/2024
|
+0.03 / +0.38%
|
7.87
|
7.92
|
7.85
|
7.90
|
7.89
|
7.90
|
286,000
|
|
1/12/2024
|
-0.08 / -1.01%
|
7.95
|
7.96
|
7.80
|
7.87
|
7.86
|
7.87
|
309,600
|
|
1/11/2024
|
-0.02 / -0.25%
|
7.97
|
7.97
|
7.92
|
7.95
|
7.94
|
7.95
|
109,900
|
|
1/10/2024
|
+0.04 / +0.50%
|
7.96
|
8.00
|
7.90
|
7.97
|
7.95
|
7.97
|
242,200
|
|
1/9/2024
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.91
|
7.93
|
7.94
|
7.93
|
702,300
|
|
1/8/2024
|
-0.07 / -0.88%
|
8.00
|
8.03
|
7.93
|
7.93
|
7.99
|
7.93
|
905,700
|
|
1/5/2024
|
+0.03 / +0.38%
|
7.99
|
8.04
|
7.94
|
8.00
|
7.98
|
8.00
|
621,900
|
|
1/4/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.97
|
7.96
|
7.97
|
494,400
|
|
1/3/2024
|
+0.04 / +0.50%
|
7.93
|
8.00
|
7.93
|
7.97
|
7.96
|
7.97
|
629,700
|
|
1/2/2024
|
-0.06 / -0.75%
|
8.00
|
8.05
|
7.93
|
7.93
|
7.99
|
7.93
|
424,200
|
|
12/29/2023
|
+0.04 / +0.50%
|
7.95
|
7.99
|
7.92
|
7.99
|
7.96
|
7.99
|
134,200
|
|
12/28/2023
|
-0.01 / -0.13%
|
7.96
|
7.99
|
7.95
|
7.95
|
7.96
|
7.95
|
221,100
|
|
12/27/2023
|
+0.01 / +0.13%
|
7.95
|
7.97
|
7.85
|
7.96
|
7.93
|
7.96
|
670,500
|
|
12/26/2023
|
-0.01 / -0.13%
|
7.96
|
8.00
|
7.95
|
7.95
|
7.97
|
7.95
|
687,000
|
|
12/25/2023
|
0.00 / 0.00%
|
7.81
|
8.00
|
7.81
|
7.96
|
7.96
|
7.96
|
1,013,000
|
|
12/22/2023
|
-0.06 / -0.75%
|
8.00
|
8.05
|
7.95
|
7.96
|
8.00
|
7.96
|
927,800
|
|
12/21/2023
|
-0.03 / -0.37%
|
8.10
|
8.10
|
7.97
|
8.02
|
8.03
|
8.02
|
911,200
|
|
12/20/2023
|
0.00 / 0.00%
|
8.01
|
8.08
|
8.00
|
8.05
|
8.05
|
8.05
|
864,000
|
|
12/19/2023
|
+0.09 / +1.13%
|
7.98
|
8.05
|
7.96
|
8.05
|
8.00
|
8.05
|
1,175,300
|
|
12/18/2023
|
+0.06 / +0.76%
|
7.99
|
7.99
|
7.85
|
7.96
|
7.91
|
7.96
|
631,800
|
|
12/15/2023
|
-0.06 / -0.75%
|
7.99
|
7.99
|
7.90
|
7.90
|
7.96
|
7.90
|
940,700
|
|
12/14/2023
|
+0.01 / +0.13%
|
8.00
|
8.00
|
7.90
|
7.96
|
7.97
|
7.96
|
888,600
|
|
|