|
|
Closing price on 12/21/2020
|
|
| Open |
17.95 |
| High |
19.15 |
| Low |
17.80 |
| Volume |
3,462,640 |
| Split-adjusted Price |
15.20 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2020
|
+1.25 / +6.98%
|
17.95
|
19.15
|
17.80
|
19.15
|
18.59
|
15.20
|
3,462,640
|
|
|
12/18/2020
|
+0.60 / +3.47%
|
17.25
|
17.90
|
17.10
|
17.90
|
17.53
|
14.21
|
1,639,110
|
|
|
12/17/2020
|
+0.20 / +1.17%
|
17.10
|
17.35
|
16.90
|
17.30
|
17.13
|
13.73
|
1,055,060
|
|
|
12/16/2020
|
0.00 / 0.00%
|
17.10
|
17.15
|
16.85
|
17.10
|
16.99
|
13.57
|
1,145,050
|
|
|
12/15/2020
|
-0.15 / -0.87%
|
17.25
|
17.40
|
17.00
|
17.10
|
17.19
|
13.57
|
1,137,180
|
|
|
12/14/2020
|
+0.05 / +0.29%
|
17.25
|
17.60
|
17.15
|
17.25
|
17.30
|
13.69
|
1,363,280
|
|
|
12/11/2020
|
+0.60 / +3.61%
|
16.60
|
17.30
|
16.55
|
17.20
|
16.91
|
13.65
|
2,234,080
|
|
|
12/10/2020
|
+0.30 / +1.84%
|
16.35
|
16.65
|
16.15
|
16.60
|
16.40
|
13.18
|
1,213,020
|
|
|
12/9/2020
|
+0.20 / +1.24%
|
16.10
|
16.35
|
16.00
|
16.30
|
16.20
|
12.94
|
778,990
|
|
|
12/8/2020
|
-0.25 / -1.53%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.15
|
12.78
|
1,088,380
|
|
|
12/7/2020
|
-0.25 / -1.51%
|
16.50
|
16.90
|
16.35
|
16.35
|
16.52
|
12.98
|
679,540
|
|
|
12/4/2020
|
+0.50 / +3.11%
|
16.90
|
17.00
|
16.50
|
16.60
|
16.72
|
13.18
|
950,190
|
|
|
12/3/2020
|
+1.05 / +6.98%
|
15.05
|
16.10
|
15.00
|
16.10
|
15.58
|
12.78
|
1,836,420
|
|
|
12/2/2020
|
0.00 / 0.00%
|
15.05
|
15.10
|
15.00
|
15.05
|
15.01
|
11.95
|
671,470
|
|
|
12/1/2020
|
-0.05 / -0.33%
|
15.00
|
15.10
|
15.00
|
15.05
|
15.01
|
11.95
|
600,570
|
|
|
11/30/2020
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.95
|
15.10
|
15.01
|
11.99
|
493,460
|
|
|
11/27/2020
|
+0.05 / +0.33%
|
15.05
|
15.10
|
15.00
|
15.10
|
15.05
|
11.99
|
315,550
|
|
|
11/26/2020
|
-0.05 / -0.33%
|
15.05
|
15.10
|
15.00
|
15.05
|
15.03
|
11.95
|
296,610
|
|
|
11/25/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.04
|
11.99
|
882,900
|
|
|
11/24/2020
|
+0.05 / +0.33%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
11.99
|
1,291,310
|
|
|
11/23/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.05
|
15.00
|
11.95
|
701,970
|
|
|
11/20/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.05
|
15.01
|
11.95
|
575,090
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|