|
Closing price on 12/19/2022
|
|
| Open |
9.88 |
| High |
9.88 |
| Low |
9.69 |
| Volume |
223,200 |
| Split-adjusted Price |
9.11 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.69
|
9.84
|
9.79
|
9.11
|
223,200
|
|
|
12/16/2022
|
-0.01 / -0.10%
|
9.60
|
9.90
|
9.60
|
9.84
|
9.81
|
9.11
|
186,400
|
|
|
12/15/2022
|
+0.05 / +0.51%
|
9.60
|
10.00
|
9.60
|
9.85
|
9.84
|
9.12
|
467,500
|
|
|
12/14/2022
|
+0.02 / +0.20%
|
9.77
|
9.90
|
9.70
|
9.80
|
9.77
|
9.07
|
152,600
|
|
|
12/13/2022
|
-0.11 / -1.11%
|
9.87
|
9.87
|
9.58
|
9.78
|
9.69
|
9.06
|
134,500
|
|
|
12/12/2022
|
-0.10 / -1.00%
|
9.85
|
10.00
|
9.80
|
9.89
|
9.92
|
9.16
|
164,200
|
|
|
12/9/2022
|
+0.53 / +5.60%
|
9.50
|
9.99
|
9.39
|
9.99
|
9.59
|
9.25
|
437,500
|
|
|
12/8/2022
|
+0.02 / +0.21%
|
9.43
|
9.70
|
9.30
|
9.46
|
9.42
|
8.76
|
197,500
|
|
|
12/7/2022
|
-0.45 / -4.55%
|
9.80
|
9.89
|
9.40
|
9.44
|
9.66
|
8.74
|
136,000
|
|
|
12/6/2022
|
-0.11 / -1.10%
|
10.05
|
10.05
|
9.51
|
9.89
|
9.86
|
9.16
|
361,300
|
|
|
12/5/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.60
|
10.00
|
9.99
|
9.26
|
438,500
|
|
|
12/2/2022
|
0.00 / 0.00%
|
9.88
|
10.10
|
9.59
|
10.00
|
9.82
|
9.26
|
255,000
|
|
|
12/1/2022
|
+0.10 / +1.01%
|
10.00
|
10.25
|
9.69
|
10.00
|
9.99
|
9.26
|
640,600
|
|
|
11/30/2022
|
+0.64 / +6.91%
|
9.27
|
9.90
|
9.01
|
9.90
|
9.53
|
9.17
|
895,000
|
|
|
11/29/2022
|
-0.12 / -1.28%
|
9.39
|
9.68
|
9.00
|
9.26
|
9.32
|
8.57
|
405,400
|
|
|
11/28/2022
|
+0.48 / +5.39%
|
8.91
|
9.40
|
8.91
|
9.38
|
9.22
|
8.69
|
342,200
|
|
|
11/25/2022
|
+0.25 / +2.89%
|
8.70
|
8.90
|
8.62
|
8.90
|
8.69
|
8.24
|
203,900
|
|
|
11/24/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.65
|
8.64
|
8.01
|
141,200
|
|
|
11/23/2022
|
-0.15 / -1.70%
|
8.80
|
9.00
|
8.65
|
8.65
|
8.77
|
8.01
|
138,700
|
|
|
11/22/2022
|
0.00 / 0.00%
|
8.75
|
9.20
|
8.70
|
8.80
|
8.89
|
8.15
|
273,400
|
|
|
11/21/2022
|
-0.17 / -1.90%
|
8.50
|
9.14
|
8.50
|
8.80
|
8.80
|
8.15
|
182,200
|
|
|
11/18/2022
|
+0.07 / +0.79%
|
8.90
|
9.10
|
8.61
|
8.97
|
8.84
|
8.31
|
216,100
|
|
|
11/17/2022
|
+0.05 / +0.56%
|
8.50
|
9.05
|
8.50
|
8.90
|
8.77
|
8.24
|
213,800
|
|
|
11/16/2022
|
+0.25 / +2.91%
|
8.07
|
9.19
|
8.00
|
8.85
|
8.22
|
8.19
|
310,800
|
|
|
11/15/2022
|
-0.02 / -0.23%
|
8.40
|
8.60
|
8.02
|
8.60
|
8.23
|
7.96
|
269,400
|
|
|
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
|
|
|