|
|
Closing price on 10/9/2025
|
|
| Open |
12.55 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
193,000 |
| Split-adjusted Price |
11.81 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
-0.15 / -1.20%
|
12.55
|
12.60
|
12.40
|
12.40
|
12.50
|
11.81
|
193,000
|
|
|
10/8/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.45
|
12.55
|
12.52
|
11.95
|
119,400
|
|
|
10/7/2025
|
-0.20 / -1.57%
|
12.85
|
12.85
|
12.50
|
12.55
|
12.61
|
11.95
|
86,700
|
|
|
10/6/2025
|
+0.35 / +2.82%
|
12.50
|
12.75
|
12.40
|
12.75
|
12.63
|
12.14
|
170,100
|
|
|
10/3/2025
|
-0.15 / -1.20%
|
12.60
|
12.80
|
12.35
|
12.40
|
12.45
|
11.81
|
377,800
|
|
|
10/2/2025
|
-0.30 / -2.33%
|
12.95
|
13.00
|
12.55
|
12.55
|
12.85
|
11.95
|
238,100
|
|
|
10/1/2025
|
+0.05 / +0.39%
|
12.85
|
13.40
|
12.85
|
12.85
|
13.09
|
12.24
|
809,500
|
|
|
9/30/2025
|
+0.15 / +1.19%
|
12.60
|
12.85
|
12.50
|
12.80
|
12.69
|
12.19
|
600,400
|
|
|
9/29/2025
|
-0.05 / -0.39%
|
12.75
|
12.80
|
12.55
|
12.65
|
12.72
|
12.05
|
229,800
|
|
|
9/26/2025
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.50
|
12.70
|
12.64
|
12.10
|
173,000
|
|
|
9/25/2025
|
+0.10 / +0.80%
|
12.55
|
12.65
|
12.50
|
12.65
|
12.56
|
12.05
|
214,800
|
|
|
9/24/2025
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.40
|
12.55
|
12.53
|
11.95
|
147,100
|
|
|
9/23/2025
|
+0.05 / +0.40%
|
12.40
|
12.55
|
12.10
|
12.55
|
12.36
|
11.95
|
283,500
|
|
|
9/22/2025
|
-0.20 / -1.57%
|
12.65
|
12.70
|
12.40
|
12.50
|
12.50
|
11.90
|
386,400
|
|
|
9/19/2025
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.77
|
12.10
|
169,000
|
|
|
9/18/2025
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.55
|
12.70
|
12.59
|
12.10
|
233,400
|
|
|
9/17/2025
|
-0.05 / -0.40%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.65
|
12.00
|
164,600
|
|
|
9/16/2025
|
-0.05 / -0.39%
|
12.70
|
12.70
|
12.60
|
12.65
|
12.64
|
12.05
|
195,900
|
|
|
9/15/2025
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.65
|
12.70
|
12.74
|
12.10
|
222,300
|
|
|
9/12/2025
|
+0.05 / +0.39%
|
12.70
|
13.05
|
12.70
|
12.75
|
12.88
|
12.14
|
304,100
|
|
|
9/11/2025
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.45
|
12.70
|
12.56
|
12.10
|
273,900
|
|
|
9/10/2025
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.50
|
12.70
|
12.64
|
12.10
|
256,100
|
|
|
9/9/2025
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.55
|
12.70
|
12.63
|
12.10
|
233,200
|
|
|
9/8/2025
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.75
|
12.10
|
514,600
|
|
|
9/5/2025
|
-0.25 / -1.92%
|
13.05
|
13.05
|
12.65
|
12.75
|
12.87
|
12.14
|
846,800
|
|
|
9/4/2025
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.75
|
13.00
|
12.96
|
12.38
|
732,200
|
|
|
9/3/2025
|
+0.50 / +4.00%
|
12.85
|
13.00
|
12.40
|
13.00
|
12.71
|
12.38
|
629,400
|
|
|
8/29/2025
|
-0.10 / -0.79%
|
12.50
|
13.00
|
12.35
|
12.50
|
12.44
|
11.90
|
600,000
|
|
|
8/28/2025
|
-0.20 / -1.56%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.59
|
12.00
|
262,800
|
|
|
8/27/2025
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.90
|
12.80
|
12.69
|
12.19
|
3,047,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|