|
Closing price on 11/12/2025
|
|
| Open |
11.70 |
| High |
11.85 |
| Low |
11.50 |
| Volume |
108,600 |
| Split-adjusted Price |
10.95 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2025
|
-0.20 / -1.71%
|
11.70
|
11.85
|
11.50
|
11.50
|
11.68
|
10.95
|
108,600
|
|
|
11/11/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.60
|
11.14
|
245,100
|
|
|
11/10/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.35
|
11.70
|
11.51
|
11.14
|
104,800
|
|
|
11/7/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.45
|
11.70
|
11.71
|
11.14
|
221,500
|
|
|
11/6/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
11.24
|
347,100
|
|
|
11/5/2025
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.74
|
11.24
|
428,100
|
|
|
11/4/2025
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.25
|
11.70
|
11.44
|
11.14
|
414,200
|
|
|
11/3/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.59
|
11.05
|
339,600
|
|
|
10/31/2025
|
-0.15 / -1.28%
|
11.75
|
11.80
|
11.60
|
11.60
|
11.66
|
11.05
|
33,500
|
|
|
10/30/2025
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.65
|
11.75
|
11.70
|
11.19
|
14,300
|
|
|
10/29/2025
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.45
|
11.70
|
11.67
|
11.14
|
159,100
|
|
|
10/28/2025
|
-0.15 / -1.28%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.54
|
11.05
|
44,600
|
|
|
10/27/2025
|
+0.15 / +1.29%
|
11.60
|
11.75
|
11.55
|
11.75
|
11.60
|
11.19
|
71,500
|
|
|
10/24/2025
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.60
|
11.60
|
11.62
|
11.05
|
105,800
|
|
|
10/23/2025
|
+0.05 / +0.43%
|
11.55
|
11.75
|
11.50
|
11.75
|
11.65
|
11.19
|
156,500
|
|
|
10/22/2025
|
+0.20 / +1.74%
|
11.55
|
11.75
|
11.30
|
11.70
|
11.56
|
11.14
|
68,800
|
|
|
10/21/2025
|
+0.25 / +2.22%
|
11.25
|
11.50
|
11.10
|
11.50
|
11.24
|
10.95
|
331,900
|
|
|
10/20/2025
|
-0.45 / -3.85%
|
11.70
|
11.70
|
10.90
|
11.25
|
11.45
|
10.71
|
427,300
|
|
|
10/17/2025
|
-0.30 / -2.50%
|
12.05
|
12.05
|
11.70
|
11.70
|
11.79
|
11.14
|
222,600
|
|
|
10/16/2025
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.95
|
12.00
|
12.01
|
11.43
|
136,100
|
|
|
10/15/2025
|
-0.05 / -0.41%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.99
|
11.43
|
172,200
|
|
|
10/14/2025
|
-0.30 / -2.43%
|
12.35
|
12.40
|
12.05
|
12.05
|
12.20
|
11.48
|
601,100
|
|
|
10/13/2025
|
-0.10 / -0.80%
|
12.30
|
12.45
|
12.30
|
12.35
|
12.38
|
11.76
|
251,600
|
|
|
10/10/2025
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.40
|
12.45
|
12.43
|
11.86
|
158,700
|
|
|
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
|
|
|