|
Closing price on 12/2/2025
|
|
| Open |
11.20 |
| High |
11.25 |
| Low |
11.00 |
| Volume |
24,600 |
| Split-adjusted Price |
10.67 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2025
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.00
|
11.20
|
11.13
|
10.67
|
24,600
|
|
|
12/1/2025
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.21
|
10.67
|
21,800
|
|
|
11/28/2025
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.05
|
11.20
|
11.14
|
10.67
|
15,900
|
|
|
11/27/2025
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.14
|
10.62
|
53,900
|
|
|
11/26/2025
|
+0.15 / +1.36%
|
11.20
|
11.20
|
11.00
|
11.15
|
11.14
|
10.62
|
71,000
|
|
|
11/25/2025
|
-0.25 / -2.22%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.09
|
10.48
|
460,500
|
|
|
11/24/2025
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.32
|
10.71
|
32,200
|
|
|
11/21/2025
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.25
|
11.30
|
11.32
|
10.76
|
87,200
|
|
|
11/20/2025
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.35
|
11.50
|
11.37
|
10.95
|
138,900
|
|
|
11/19/2025
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.40
|
11.40
|
11.40
|
10.86
|
66,400
|
|
|
11/18/2025
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.40
|
11.45
|
11.49
|
10.90
|
91,800
|
|
|
11/17/2025
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.45
|
11.55
|
11.55
|
11.00
|
49,400
|
|
|
11/14/2025
|
-0.05 / -0.43%
|
11.50
|
11.65
|
11.45
|
11.45
|
11.52
|
10.90
|
74,600
|
|
|
11/13/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.45
|
11.50
|
11.61
|
10.95
|
112,600
|
|
|
11/12/2025
|
-0.20 / -1.71%
|
11.70
|
11.85
|
11.50
|
11.50
|
11.68
|
10.95
|
108,600
|
|
|
11/11/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.60
|
11.14
|
245,100
|
|
|
11/10/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.35
|
11.70
|
11.51
|
11.14
|
104,800
|
|
|
11/7/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.45
|
11.70
|
11.71
|
11.14
|
221,500
|
|
|
11/6/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
11.24
|
347,100
|
|
|
11/5/2025
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.74
|
11.24
|
428,100
|
|
|
11/4/2025
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.25
|
11.70
|
11.44
|
11.14
|
414,200
|
|
|
11/3/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.59
|
11.05
|
339,600
|
|
|
10/31/2025
|
-0.15 / -1.28%
|
11.75
|
11.80
|
11.60
|
11.60
|
11.66
|
11.05
|
33,500
|
|
|
10/30/2025
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.65
|
11.75
|
11.70
|
11.19
|
14,300
|
|
|
10/29/2025
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.45
|
11.70
|
11.67
|
11.14
|
159,100
|
|
|
10/28/2025
|
-0.15 / -1.28%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.54
|
11.05
|
44,600
|
|
|
10/27/2025
|
+0.15 / +1.29%
|
11.60
|
11.75
|
11.55
|
11.75
|
11.60
|
11.19
|
71,500
|
|
|
10/24/2025
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.60
|
11.60
|
11.62
|
11.05
|
105,800
|
|
|
10/23/2025
|
+0.05 / +0.43%
|
11.55
|
11.75
|
11.50
|
11.75
|
11.65
|
11.19
|
156,500
|
|
|
10/22/2025
|
+0.20 / +1.74%
|
11.55
|
11.75
|
11.30
|
11.70
|
11.56
|
11.14
|
68,800
|
|
|