|
|
Closing price on 11/17/2021
|
|
| Open |
18.50 |
| High |
18.85 |
| Low |
18.40 |
| Volume |
2,428,800 |
| Split-adjusted Price |
16.12 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
+0.10 / +0.53%
|
18.50
|
18.85
|
18.40
|
18.80
|
18.58
|
16.12
|
2,428,800
|
|
|
11/16/2021
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.25
|
18.70
|
18.46
|
16.03
|
2,160,000
|
|
|
11/15/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.35
|
18.90
|
18.61
|
16.20
|
1,697,100
|
|
|
11/12/2021
|
-0.30 / -1.56%
|
19.20
|
19.30
|
18.50
|
18.90
|
18.74
|
16.20
|
1,803,600
|
|
|
11/11/2021
|
+1.25 / +6.96%
|
17.95
|
19.20
|
17.90
|
19.20
|
18.68
|
16.46
|
5,689,500
|
|
|
11/10/2021
|
+0.10 / +0.56%
|
17.95
|
18.30
|
17.70
|
17.95
|
18.00
|
15.39
|
2,509,600
|
|
|
11/9/2021
|
+0.85 / +5.00%
|
17.00
|
17.85
|
16.80
|
17.85
|
17.50
|
15.30
|
4,141,700
|
|
|
11/8/2021
|
+0.05 / +0.29%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.92
|
14.57
|
1,142,800
|
|
|
11/5/2021
|
-0.05 / -0.29%
|
16.70
|
17.15
|
16.70
|
16.95
|
16.87
|
14.53
|
1,337,000
|
|
|
11/4/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.88
|
14.57
|
1,006,600
|
|
|
11/3/2021
|
-0.50 / -2.86%
|
17.60
|
17.80
|
16.50
|
17.00
|
17.37
|
14.57
|
2,291,700
|
|
|
11/2/2021
|
+0.70 / +4.17%
|
16.80
|
17.55
|
16.60
|
17.50
|
17.05
|
15.00
|
2,936,600
|
|
|
11/1/2021
|
-0.20 / -1.18%
|
16.85
|
17.05
|
16.45
|
16.80
|
16.74
|
14.40
|
1,746,700
|
|
|
10/29/2021
|
-0.20 / -1.16%
|
16.85
|
17.40
|
16.80
|
17.00
|
17.05
|
14.57
|
2,046,900
|
|
|
10/28/2021
|
0.00 / 0.00%
|
17.05
|
17.20
|
16.80
|
17.20
|
16.95
|
14.75
|
1,561,800
|
|
|
10/27/2021
|
0.00 / 0.00%
|
17.00
|
17.45
|
16.90
|
17.20
|
17.20
|
14.75
|
1,353,700
|
|
|
10/26/2021
|
-0.10 / -0.58%
|
17.30
|
17.35
|
16.80
|
17.20
|
17.04
|
14.75
|
1,501,900
|
|
|
10/25/2021
|
+0.55 / +3.28%
|
16.60
|
17.50
|
16.55
|
17.30
|
16.91
|
14.83
|
2,413,700
|
|
|
10/22/2021
|
+0.15 / +0.90%
|
16.60
|
16.90
|
16.55
|
16.75
|
16.72
|
14.36
|
2,466,000
|
|
|
10/21/2021
|
-0.15 / -0.90%
|
16.80
|
16.85
|
16.50
|
16.60
|
16.68
|
14.23
|
1,679,400
|
|
|
10/20/2021
|
+0.80 / +5.02%
|
15.95
|
16.90
|
15.80
|
16.75
|
16.46
|
14.36
|
4,135,300
|
|
|
10/19/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.95
|
15.90
|
13.67
|
999,600
|
|
|
10/18/2021
|
+0.05 / +0.31%
|
15.90
|
16.15
|
15.80
|
15.95
|
16.00
|
13.67
|
2,002,500
|
|
|
10/15/2021
|
+0.05 / +0.32%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.88
|
13.63
|
1,756,700
|
|
|
10/14/2021
|
+0.05 / +0.32%
|
15.85
|
16.10
|
15.75
|
15.85
|
15.95
|
13.59
|
1,706,600
|
|
|
10/13/2021
|
+0.60 / +3.95%
|
15.20
|
16.15
|
15.20
|
15.80
|
15.72
|
13.55
|
1,897,600
|
|
|
10/12/2021
|
+0.10 / +0.66%
|
15.10
|
15.25
|
15.05
|
15.20
|
15.14
|
13.03
|
779,200
|
|
|
10/11/2021
|
-0.15 / -0.98%
|
15.20
|
15.35
|
15.05
|
15.10
|
15.15
|
12.95
|
766,800
|
|
|
10/8/2021
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.10
|
15.25
|
15.24
|
13.07
|
873,200
|
|
|
10/7/2021
|
+0.30 / +2.01%
|
14.95
|
15.30
|
14.80
|
15.25
|
15.14
|
13.07
|
1,212,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|