|
Closing price on 11/14/2022
|
|
| Open |
8.65 |
| High |
8.65 |
| Low |
8.05 |
| Volume |
669,300 |
| Split-adjusted Price |
7.98 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-0.03 / -0.35%
|
8.65
|
8.65
|
8.05
|
8.62
|
8.09
|
7.98
|
669,300
|
|
|
11/11/2022
|
-0.65 / -6.99%
|
9.35
|
9.35
|
8.65
|
8.65
|
8.90
|
8.01
|
188,800
|
|
|
11/10/2022
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.54
|
8.61
|
665,400
|
|
|
11/9/2022
|
0.00 / 0.00%
|
10.00
|
10.25
|
9.90
|
10.00
|
10.03
|
9.26
|
339,000
|
|
|
11/8/2022
|
+0.04 / +0.40%
|
10.30
|
10.30
|
9.30
|
10.00
|
9.92
|
9.26
|
573,600
|
|
|
11/7/2022
|
-0.74 / -6.92%
|
10.70
|
11.00
|
9.96
|
9.96
|
10.40
|
9.22
|
151,600
|
|
|
11/4/2022
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.95
|
9.91
|
353,300
|
|
|
11/3/2022
|
-0.05 / -0.44%
|
11.00
|
11.20
|
10.95
|
11.20
|
11.09
|
10.37
|
429,400
|
|
|
11/2/2022
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.05
|
11.25
|
11.25
|
10.42
|
186,100
|
|
|
11/1/2022
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.25
|
11.40
|
11.39
|
10.56
|
188,400
|
|
|
10/31/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.50
|
11.43
|
10.65
|
109,400
|
|
|
10/28/2022
|
-0.05 / -0.43%
|
11.45
|
11.75
|
11.35
|
11.50
|
11.56
|
10.65
|
228,100
|
|
|
10/27/2022
|
0.00 / 0.00%
|
11.40
|
11.75
|
11.40
|
11.55
|
11.57
|
10.69
|
570,100
|
|
|
10/26/2022
|
+0.05 / +0.43%
|
11.50
|
11.75
|
11.30
|
11.55
|
11.51
|
10.69
|
103,700
|
|
|
10/25/2022
|
+0.40 / +3.60%
|
11.05
|
11.80
|
10.95
|
11.50
|
11.42
|
10.65
|
940,600
|
|
|
10/24/2022
|
-0.20 / -1.77%
|
11.30
|
11.45
|
11.05
|
11.10
|
11.24
|
10.28
|
236,100
|
|
|
10/21/2022
|
-0.25 / -2.16%
|
11.60
|
11.60
|
10.90
|
11.30
|
11.18
|
10.46
|
394,400
|
|
|
10/20/2022
|
-0.10 / -0.86%
|
11.40
|
11.80
|
11.40
|
11.55
|
11.65
|
10.69
|
293,084
|
|
|
10/19/2022
|
-0.05 / -0.43%
|
11.70
|
11.90
|
11.60
|
11.65
|
11.74
|
10.79
|
253,600
|
|
|
10/18/2022
|
+0.15 / +1.30%
|
11.65
|
11.95
|
11.55
|
11.70
|
11.75
|
10.83
|
705,000
|
|
|
10/17/2022
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.35
|
11.55
|
11.52
|
10.69
|
356,600
|
|
|
10/14/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.55
|
11.53
|
10.69
|
184,600
|
|
|
10/13/2022
|
+0.05 / +0.43%
|
11.50
|
11.75
|
11.20
|
11.55
|
11.52
|
10.69
|
458,700
|
|
|
10/12/2022
|
+0.45 / +4.07%
|
10.95
|
11.70
|
10.90
|
11.50
|
11.46
|
10.65
|
806,600
|
|
|
10/11/2022
|
-0.60 / -5.15%
|
11.50
|
11.70
|
11.05
|
11.05
|
11.33
|
10.23
|
416,300
|
|
|
10/10/2022
|
+0.65 / +5.91%
|
10.70
|
11.70
|
10.40
|
11.65
|
11.17
|
10.79
|
962,200
|
|
|
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
|
|
|