|
Closing price on 10/7/2022
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.25 |
| Volume |
1,013,544 |
| Split-adjusted Price |
10.19 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2022
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.25
|
11.00
|
10.62
|
10.19
|
1,013,544
|
|
|
10/6/2022
|
-0.20 / -1.80%
|
11.15
|
11.40
|
10.90
|
10.90
|
11.04
|
10.09
|
453,000
|
|
|
10/5/2022
|
+0.10 / +0.91%
|
11.30
|
11.45
|
11.05
|
11.10
|
11.33
|
10.28
|
402,100
|
|
|
10/4/2022
|
+0.10 / +0.92%
|
10.95
|
11.35
|
10.85
|
11.00
|
11.02
|
10.19
|
393,200
|
|
|
10/3/2022
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.19
|
10.09
|
181,900
|
|
|
9/30/2022
|
+0.10 / +0.88%
|
11.30
|
11.50
|
10.90
|
11.40
|
11.18
|
10.56
|
640,600
|
|
|
9/29/2022
|
-0.10 / -0.88%
|
11.55
|
11.55
|
11.30
|
11.30
|
11.38
|
10.46
|
384,800
|
|
|
9/28/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.35
|
11.40
|
11.44
|
10.56
|
91,800
|
|
|
9/27/2022
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.44
|
10.56
|
236,500
|
|
|
9/26/2022
|
-0.15 / -1.30%
|
11.50
|
11.60
|
11.25
|
11.40
|
11.43
|
10.56
|
333,700
|
|
|
9/23/2022
|
+0.15 / +1.32%
|
11.40
|
11.70
|
11.35
|
11.55
|
11.53
|
10.69
|
565,400
|
|
|
9/22/2022
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.15
|
11.40
|
11.40
|
10.56
|
203,500
|
|
|
9/21/2022
|
-0.10 / -0.87%
|
11.50
|
11.55
|
11.40
|
11.40
|
11.46
|
10.56
|
275,800
|
|
|
9/20/2022
|
+0.05 / +0.44%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.51
|
10.65
|
308,400
|
|
|
9/19/2022
|
-0.35 / -2.97%
|
11.80
|
11.80
|
11.20
|
11.45
|
11.52
|
10.60
|
338,100
|
|
|
9/16/2022
|
-0.20 / -1.67%
|
11.85
|
12.00
|
11.80
|
11.80
|
11.89
|
10.93
|
695,100
|
|
|
9/15/2022
|
+0.20 / +1.69%
|
11.95
|
12.15
|
11.90
|
12.00
|
12.01
|
11.11
|
698,900
|
|
|
9/14/2022
|
0.00 / 0.00%
|
11.65
|
11.85
|
11.60
|
11.80
|
11.75
|
10.93
|
220,900
|
|
|
9/13/2022
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.80
|
11.80
|
11.93
|
10.93
|
467,800
|
|
|
9/12/2022
|
+0.15 / +1.28%
|
11.80
|
11.95
|
11.80
|
11.85
|
11.82
|
10.97
|
203,600
|
|
|
9/9/2022
|
+0.05 / +0.43%
|
11.65
|
12.00
|
11.65
|
11.70
|
11.74
|
10.83
|
299,000
|
|
|
9/8/2022
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.60
|
11.65
|
11.66
|
10.79
|
210,800
|
|
|
9/7/2022
|
-0.35 / -2.92%
|
12.00
|
12.05
|
11.65
|
11.65
|
11.90
|
10.79
|
309,300
|
|
|
9/6/2022
|
0.00 / 0.00%
|
12.15
|
12.35
|
11.90
|
12.00
|
12.17
|
11.11
|
430,700
|
|
|
9/5/2022
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.95
|
12.00
|
12.03
|
11.11
|
419,000
|
|
|
8/31/2022
|
+0.25 / +2.13%
|
11.75
|
12.15
|
11.75
|
12.00
|
11.91
|
11.11
|
417,700
|
|
|
8/30/2022
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.65
|
11.75
|
11.76
|
10.88
|
227,400
|
|
|
8/29/2022
|
-0.25 / -2.10%
|
11.80
|
11.85
|
11.60
|
11.65
|
11.70
|
10.79
|
370,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.85
|
11.90
|
11.94
|
11.02
|
425,500
|
|
|
8/25/2022
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.90
|
11.90
|
11.96
|
11.02
|
390,100
|
|
|