|
|
Closing price on 1/8/2021
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
19.65 |
| Volume |
1,372,600 |
| Split-adjusted Price |
16.04 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.10 / -0.49%
|
20.30
|
20.40
|
19.65
|
20.20
|
19.89
|
16.04
|
1,372,600
|
|
|
1/7/2021
|
+0.35 / +1.75%
|
19.60
|
20.45
|
19.50
|
20.30
|
20.00
|
16.11
|
2,129,900
|
|
|
1/6/2021
|
-0.15 / -0.75%
|
20.20
|
20.40
|
19.90
|
19.95
|
20.07
|
15.84
|
1,193,700
|
|
|
1/5/2021
|
-0.60 / -2.90%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.34
|
15.96
|
1,671,300
|
|
|
1/4/2021
|
+1.00 / +5.08%
|
19.70
|
20.95
|
19.55
|
20.70
|
20.36
|
16.43
|
3,380,300
|
|
|
12/31/2020
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.66
|
15.64
|
1,212,110
|
|
|
12/30/2020
|
+0.55 / +2.83%
|
19.50
|
20.55
|
19.30
|
20.00
|
20.01
|
15.88
|
4,119,980
|
|
|
12/29/2020
|
+0.90 / +4.85%
|
18.60
|
19.50
|
18.35
|
19.45
|
18.93
|
15.44
|
3,248,790
|
|
|
12/28/2020
|
-0.25 / -1.33%
|
18.85
|
18.90
|
18.45
|
18.55
|
18.60
|
14.73
|
815,770
|
|
|
12/25/2020
|
+0.55 / +3.01%
|
18.25
|
18.85
|
18.05
|
18.80
|
18.54
|
14.92
|
1,842,830
|
|
|
12/24/2020
|
0.00 / 0.00%
|
18.05
|
18.25
|
17.70
|
18.25
|
17.95
|
14.49
|
1,285,810
|
|
|
12/23/2020
|
-0.55 / -2.93%
|
18.60
|
18.80
|
18.25
|
18.25
|
18.47
|
14.49
|
961,160
|
|
|
12/22/2020
|
-0.35 / -1.83%
|
19.30
|
19.30
|
18.75
|
18.80
|
19.00
|
14.92
|
1,558,920
|
|
|
12/21/2020
|
+1.25 / +6.98%
|
17.95
|
19.15
|
17.80
|
19.15
|
18.59
|
15.20
|
3,462,640
|
|
|
12/18/2020
|
+0.60 / +3.47%
|
17.25
|
17.90
|
17.10
|
17.90
|
17.53
|
14.21
|
1,639,110
|
|
|
12/17/2020
|
+0.20 / +1.17%
|
17.10
|
17.35
|
16.90
|
17.30
|
17.13
|
13.73
|
1,055,060
|
|
|
12/16/2020
|
0.00 / 0.00%
|
17.10
|
17.15
|
16.85
|
17.10
|
16.99
|
13.57
|
1,145,050
|
|
|
12/15/2020
|
-0.15 / -0.87%
|
17.25
|
17.40
|
17.00
|
17.10
|
17.19
|
13.57
|
1,137,180
|
|
|
12/14/2020
|
+0.05 / +0.29%
|
17.25
|
17.60
|
17.15
|
17.25
|
17.30
|
13.69
|
1,363,280
|
|
|
12/11/2020
|
+0.60 / +3.61%
|
16.60
|
17.30
|
16.55
|
17.20
|
16.91
|
13.65
|
2,234,080
|
|
|
12/10/2020
|
+0.30 / +1.84%
|
16.35
|
16.65
|
16.15
|
16.60
|
16.40
|
13.18
|
1,213,020
|
|
|
12/9/2020
|
+0.20 / +1.24%
|
16.10
|
16.35
|
16.00
|
16.30
|
16.20
|
12.94
|
778,990
|
|
|
12/8/2020
|
-0.25 / -1.53%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.15
|
12.78
|
1,088,380
|
|
|
12/7/2020
|
-0.25 / -1.51%
|
16.50
|
16.90
|
16.35
|
16.35
|
16.52
|
12.98
|
679,540
|
|
|
12/4/2020
|
+0.50 / +3.11%
|
16.90
|
17.00
|
16.50
|
16.60
|
16.72
|
13.18
|
950,190
|
|
|
12/3/2020
|
+1.05 / +6.98%
|
15.05
|
16.10
|
15.00
|
16.10
|
15.58
|
12.78
|
1,836,420
|
|
|
12/2/2020
|
0.00 / 0.00%
|
15.05
|
15.10
|
15.00
|
15.05
|
15.01
|
11.95
|
671,470
|
|
|
12/1/2020
|
-0.05 / -0.33%
|
15.00
|
15.10
|
15.00
|
15.05
|
15.01
|
11.95
|
600,570
|
|
|
11/30/2020
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.95
|
15.10
|
15.01
|
11.99
|
493,460
|
|
|
11/27/2020
|
+0.05 / +0.33%
|
15.05
|
15.10
|
15.00
|
15.10
|
15.05
|
11.99
|
315,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|