|
|
Closing price on 12/23/2021
|
|
| Open |
16.20 |
| High |
16.35 |
| Low |
15.80 |
| Volume |
1,217,700 |
| Split-adjusted Price |
13.89 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
+0.05 / +0.31%
|
16.20
|
16.35
|
15.80
|
16.20
|
16.19
|
13.89
|
1,217,700
|
|
|
12/22/2021
|
+0.65 / +4.19%
|
15.60
|
16.25
|
15.60
|
16.15
|
16.04
|
13.85
|
1,663,600
|
|
|
12/21/2021
|
-0.20 / -1.27%
|
15.70
|
15.75
|
15.40
|
15.50
|
15.52
|
13.29
|
702,600
|
|
|
12/20/2021
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.55
|
15.70
|
15.71
|
13.46
|
632,100
|
|
|
12/17/2021
|
+0.05 / +0.32%
|
16.30
|
16.30
|
15.85
|
15.90
|
16.01
|
13.63
|
948,200
|
|
|
12/16/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.75
|
15.85
|
15.82
|
13.59
|
578,500
|
|
|
12/15/2021
|
-0.05 / -0.31%
|
15.90
|
16.30
|
15.80
|
15.85
|
16.00
|
13.59
|
753,200
|
|
|
12/14/2021
|
-0.25 / -1.55%
|
16.00
|
16.50
|
15.85
|
15.90
|
16.06
|
13.63
|
652,000
|
|
|
12/13/2021
|
+0.20 / +1.25%
|
16.30
|
16.50
|
16.05
|
16.15
|
16.27
|
13.85
|
1,055,700
|
|
|
12/10/2021
|
+0.10 / +0.63%
|
15.90
|
15.95
|
15.75
|
15.95
|
15.87
|
13.67
|
610,200
|
|
|
12/9/2021
|
+0.25 / +1.60%
|
15.60
|
15.95
|
15.50
|
15.85
|
15.74
|
13.59
|
451,600
|
|
|
12/8/2021
|
0.00 / 0.00%
|
15.60
|
16.05
|
15.60
|
15.60
|
15.67
|
13.37
|
455,200
|
|
|
12/7/2021
|
+0.30 / +1.96%
|
15.30
|
15.80
|
15.30
|
15.60
|
15.48
|
13.37
|
662,500
|
|
|
12/6/2021
|
-1.10 / -6.71%
|
16.20
|
16.40
|
15.30
|
15.30
|
15.72
|
13.12
|
1,179,500
|
|
|
12/3/2021
|
-0.50 / -2.96%
|
17.05
|
17.05
|
16.40
|
16.40
|
16.70
|
14.06
|
649,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|