|
|
Closing price on 12/2/2021
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
1,124,600 |
| Split-adjusted Price |
14.49 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
-0.30 / -1.74%
|
17.20
|
17.40
|
16.80
|
16.90
|
17.05
|
14.49
|
1,124,600
|
|
|
12/1/2021
|
+0.40 / +2.38%
|
16.30
|
17.45
|
16.30
|
17.20
|
17.07
|
14.75
|
2,866,000
|
|
|
11/30/2021
|
-0.20 / -1.18%
|
16.90
|
17.15
|
16.60
|
16.80
|
16.90
|
14.40
|
1,817,800
|
|
|
11/29/2021
|
0.00 / 0.00%
|
15.95
|
17.20
|
15.95
|
17.00
|
16.65
|
14.57
|
1,753,600
|
|
|
11/26/2021
|
-0.20 / -1.16%
|
17.05
|
17.50
|
16.60
|
17.00
|
17.03
|
14.57
|
1,497,900
|
|
|
11/25/2021
|
-1.00 / -5.49%
|
17.50
|
18.20
|
17.10
|
17.20
|
17.60
|
14.75
|
2,482,000
|
|
|
11/24/2021
|
-0.95 / -4.96%
|
19.20
|
19.20
|
17.85
|
18.20
|
18.09
|
15.60
|
6,217,300
|
|
|
11/23/2021
|
+0.15 / +0.79%
|
18.40
|
19.20
|
17.70
|
19.15
|
18.09
|
16.42
|
4,464,100
|
|
|
11/22/2021
|
-0.70 / -3.55%
|
19.95
|
19.95
|
18.35
|
19.00
|
19.20
|
16.29
|
3,659,000
|
|
|
11/19/2021
|
+0.70 / +3.68%
|
19.10
|
20.05
|
18.00
|
19.70
|
19.53
|
16.89
|
7,541,000
|
|
|
11/18/2021
|
+0.20 / +1.06%
|
18.80
|
19.05
|
18.20
|
19.00
|
18.70
|
16.29
|
2,919,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|