|
|
Closing price on 10/12/2023
|
|
| Open |
8.59 |
| High |
8.70 |
| Low |
8.34 |
| Volume |
781,500 |
| Split-adjusted Price |
8.52 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2023
|
-0.07 / -0.81%
|
8.59
|
8.70
|
8.34
|
8.52
|
8.42
|
8.52
|
781,500
|
|
|
10/11/2023
|
+0.04 / +0.47%
|
8.55
|
8.90
|
8.46
|
8.59
|
8.75
|
8.59
|
1,235,100
|
|
|
10/10/2023
|
+0.15 / +1.79%
|
8.43
|
8.68
|
8.37
|
8.55
|
8.50
|
8.55
|
1,609,800
|
|
|
10/9/2023
|
+0.05 / +0.60%
|
8.37
|
8.48
|
8.22
|
8.40
|
8.37
|
8.40
|
783,200
|
|
|
10/6/2023
|
+0.03 / +0.36%
|
8.28
|
8.40
|
8.13
|
8.35
|
8.29
|
8.35
|
680,300
|
|
|
10/5/2023
|
-0.01 / -0.12%
|
8.45
|
8.45
|
8.11
|
8.32
|
8.23
|
8.32
|
504,600
|
|
|
10/4/2023
|
-0.13 / -1.54%
|
8.38
|
8.48
|
8.20
|
8.33
|
8.37
|
8.33
|
424,400
|
|
|
10/3/2023
|
+0.20 / +2.42%
|
8.25
|
8.70
|
8.05
|
8.46
|
8.49
|
8.46
|
2,982,300
|
|
|
10/2/2023
|
+0.08 / +0.98%
|
8.18
|
8.32
|
8.17
|
8.26
|
8.22
|
8.26
|
1,625,300
|
|
|
9/29/2023
|
+0.18 / +2.25%
|
8.01
|
8.29
|
8.00
|
8.18
|
8.16
|
8.18
|
1,319,900
|
|
|
9/28/2023
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.82
|
8.00
|
7.94
|
8.00
|
468,600
|
|
|
9/27/2023
|
+0.46 / +6.11%
|
7.50
|
7.99
|
7.50
|
7.99
|
7.70
|
7.99
|
716,800
|
|
|
9/26/2023
|
+0.01 / +0.13%
|
7.52
|
7.76
|
7.50
|
7.53
|
7.55
|
7.53
|
1,791,200
|
|
|
9/25/2023
|
-0.28 / -3.59%
|
7.85
|
7.85
|
7.51
|
7.52
|
7.70
|
7.52
|
692,700
|
|
|
9/22/2023
|
-0.17 / -2.13%
|
7.95
|
7.95
|
7.75
|
7.80
|
7.82
|
7.80
|
565,100
|
|
|
9/21/2023
|
0.00 / 0.00%
|
7.97
|
8.05
|
7.91
|
7.97
|
7.97
|
7.97
|
573,500
|
|
|
9/20/2023
|
+0.04 / +0.50%
|
7.97
|
8.05
|
7.80
|
7.97
|
7.93
|
7.97
|
342,300
|
|
|
9/19/2023
|
+0.03 / +0.38%
|
7.93
|
7.96
|
7.75
|
7.93
|
7.85
|
7.93
|
520,100
|
|
|
9/18/2023
|
-0.05 / -0.63%
|
8.15
|
8.15
|
7.90
|
7.90
|
7.97
|
7.90
|
320,200
|
|
|
9/15/2023
|
0.00 / 0.00%
|
7.96
|
8.15
|
7.90
|
7.95
|
7.96
|
7.95
|
499,000
|
|
|
9/14/2023
|
-0.09 / -1.12%
|
8.04
|
8.08
|
7.95
|
7.95
|
7.99
|
7.95
|
669,300
|
|
|
9/13/2023
|
-0.06 / -0.74%
|
8.14
|
8.14
|
8.04
|
8.04
|
8.08
|
8.04
|
883,700
|
|
|
9/12/2023
|
+0.01 / +0.12%
|
8.09
|
8.12
|
8.07
|
8.10
|
8.09
|
8.10
|
500,200
|
|
|
9/11/2023
|
-0.13 / -1.58%
|
8.24
|
8.28
|
8.06
|
8.09
|
8.18
|
8.09
|
497,700
|
|
|
9/8/2023
|
+0.07 / +0.86%
|
8.19
|
8.27
|
8.11
|
8.22
|
8.18
|
8.22
|
863,600
|
|
|
9/7/2023
|
+0.07 / +0.87%
|
8.08
|
8.20
|
8.07
|
8.15
|
8.11
|
8.15
|
661,300
|
|
|
9/6/2023
|
-0.01 / -0.12%
|
8.15
|
8.15
|
8.02
|
8.08
|
8.07
|
8.08
|
488,100
|
|
|
9/5/2023
|
+0.01 / +0.12%
|
8.14
|
8.14
|
8.04
|
8.09
|
8.09
|
8.09
|
534,400
|
|
|
8/31/2023
|
-0.01 / -0.12%
|
8.11
|
8.13
|
8.03
|
8.08
|
8.08
|
8.08
|
481,500
|
|
|
8/30/2023
|
-0.04 / -0.49%
|
8.14
|
8.15
|
8.03
|
8.09
|
8.09
|
8.09
|
202,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|