|
Closing price on 1/8/2026
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
154,400 |
| Split-adjusted Price |
10.75 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2025
|
-0.10 / -0.90%
|
11.05
|
11.15
|
11.00
|
11.00
|
11.11
|
10.48
|
165,800
|
|
|
12/11/2025
|
+0.05 / +0.45%
|
11.05
|
11.20
|
11.05
|
11.10
|
11.09
|
10.57
|
165,500
|
|
|
12/10/2025
|
-0.15 / -1.34%
|
11.15
|
11.15
|
11.00
|
11.05
|
11.06
|
10.52
|
62,400
|
|
|
12/9/2025
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.05
|
11.20
|
11.13
|
10.67
|
74,200
|
|
|
12/8/2025
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.15
|
11.25
|
11.20
|
10.71
|
38,100
|
|
|
12/5/2025
|
-0.05 / -0.44%
|
11.15
|
11.30
|
11.15
|
11.20
|
11.18
|
10.67
|
112,500
|
|
|
12/4/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.25
|
11.20
|
10.71
|
121,900
|
|
|
12/3/2025
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.20
|
11.25
|
11.25
|
10.71
|
59,200
|
|
|
12/2/2025
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.00
|
11.20
|
11.13
|
10.67
|
24,600
|
|
|
12/1/2025
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.21
|
10.67
|
21,800
|
|
|
11/28/2025
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.05
|
11.20
|
11.14
|
10.67
|
15,900
|
|
|
11/27/2025
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.14
|
10.62
|
53,900
|
|
|
11/26/2025
|
+0.15 / +1.36%
|
11.20
|
11.20
|
11.00
|
11.15
|
11.14
|
10.62
|
71,000
|
|
|