|
|
Closing price on 11/19/2020
|
|
| Open |
15.05 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
330,230 |
| Split-adjusted Price |
11.95 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
0.00 / 0.00%
|
15.05
|
15.10
|
15.00
|
15.05
|
15.05
|
11.95
|
330,230
|
|
|
11/18/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.05
|
15.04
|
11.95
|
443,450
|
|
|
11/17/2020
|
0.00 / 0.00%
|
15.05
|
15.15
|
15.00
|
15.05
|
15.05
|
11.95
|
525,240
|
|
|
11/16/2020
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.05
|
15.05
|
11.95
|
381,810
|
|
|
11/13/2020
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.05
|
15.15
|
15.10
|
12.03
|
287,460
|
|
|
11/12/2020
|
+0.15 / +1.00%
|
15.00
|
15.25
|
15.00
|
15.20
|
15.09
|
12.07
|
1,525,910
|
|
|
11/11/2020
|
0.00 / 0.00%
|
15.05
|
15.15
|
15.00
|
15.05
|
15.05
|
11.95
|
479,370
|
|
|
11/10/2020
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.00
|
15.05
|
15.09
|
11.95
|
670,000
|
|
|
11/9/2020
|
-0.05 / -0.33%
|
15.15
|
15.20
|
15.05
|
15.10
|
15.11
|
11.99
|
461,510
|
|
|
11/6/2020
|
+0.05 / +0.33%
|
15.00
|
15.20
|
15.00
|
15.15
|
15.09
|
12.03
|
258,010
|
|
|
11/5/2020
|
-0.10 / -0.66%
|
15.20
|
15.25
|
15.05
|
15.10
|
15.13
|
11.99
|
378,570
|
|
|
11/4/2020
|
+0.05 / +0.33%
|
15.10
|
15.25
|
15.10
|
15.20
|
15.12
|
12.07
|
369,370
|
|
|
11/3/2020
|
-0.10 / -0.66%
|
15.25
|
15.25
|
15.00
|
15.15
|
15.15
|
12.03
|
278,050
|
|
|
11/2/2020
|
+0.15 / +0.99%
|
15.10
|
15.30
|
15.00
|
15.25
|
15.10
|
12.11
|
462,630
|
|
|
10/30/2020
|
0.00 / 0.00%
|
15.05
|
15.10
|
14.95
|
15.10
|
15.01
|
11.99
|
456,280
|
|
|
10/29/2020
|
+0.05 / +0.33%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.01
|
11.99
|
757,670
|
|
|
10/28/2020
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.00
|
15.05
|
15.01
|
11.95
|
778,700
|
|
|
10/27/2020
|
0.00 / 0.00%
|
15.05
|
15.25
|
15.00
|
15.05
|
15.05
|
11.95
|
548,730
|
|
|
10/26/2020
|
-0.15 / -0.99%
|
15.40
|
15.40
|
15.05
|
15.05
|
15.18
|
11.95
|
632,160
|
|
|
10/23/2020
|
-0.25 / -1.62%
|
15.45
|
15.60
|
15.15
|
15.20
|
15.27
|
12.07
|
523,070
|
|
|
10/22/2020
|
-0.20 / -1.28%
|
15.80
|
15.80
|
15.30
|
15.45
|
15.43
|
12.26
|
460,440
|
|
|
10/21/2020
|
-0.05 / -0.32%
|
15.80
|
16.00
|
15.60
|
15.65
|
15.75
|
12.42
|
559,330
|
|
|
10/20/2020
|
+0.40 / +2.61%
|
15.10
|
15.90
|
15.10
|
15.70
|
15.61
|
12.46
|
2,004,370
|
|
|
10/19/2020
|
+0.10 / +0.66%
|
15.05
|
15.30
|
15.05
|
15.30
|
15.18
|
12.15
|
507,740
|
|
|
10/16/2020
|
-0.20 / -1.30%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.17
|
12.07
|
830,240
|
|
|
10/15/2020
|
-0.10 / -0.65%
|
15.50
|
15.55
|
15.05
|
15.40
|
15.26
|
12.23
|
709,660
|
|
|
10/14/2020
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.15
|
15.50
|
15.42
|
12.30
|
861,570
|
|
|
10/13/2020
|
-0.10 / -0.65%
|
15.35
|
15.50
|
15.10
|
15.30
|
15.31
|
12.15
|
635,440
|
|
|
10/12/2020
|
+0.20 / +1.32%
|
15.20
|
15.75
|
15.00
|
15.40
|
15.32
|
12.23
|
1,561,370
|
|
|
10/9/2020
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.08
|
12.07
|
590,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|