|
Closing price on 12/5/2022
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
9.60 |
| Volume |
438,500 |
| Split-adjusted Price |
9.26 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2022
|
-0.74 / -6.92%
|
10.70
|
11.00
|
9.96
|
9.96
|
10.40
|
9.22
|
151,600
|
|
|
11/4/2022
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.95
|
9.91
|
353,300
|
|
|
11/3/2022
|
-0.05 / -0.44%
|
11.00
|
11.20
|
10.95
|
11.20
|
11.09
|
10.37
|
429,400
|
|
|
11/2/2022
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.05
|
11.25
|
11.25
|
10.42
|
186,100
|
|
|
11/1/2022
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.25
|
11.40
|
11.39
|
10.56
|
188,400
|
|
|
10/31/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.50
|
11.43
|
10.65
|
109,400
|
|
|
10/28/2022
|
-0.05 / -0.43%
|
11.45
|
11.75
|
11.35
|
11.50
|
11.56
|
10.65
|
228,100
|
|
|
10/27/2022
|
0.00 / 0.00%
|
11.40
|
11.75
|
11.40
|
11.55
|
11.57
|
10.69
|
570,100
|
|
|
10/26/2022
|
+0.05 / +0.43%
|
11.50
|
11.75
|
11.30
|
11.55
|
11.51
|
10.69
|
103,700
|
|
|
10/25/2022
|
+0.40 / +3.60%
|
11.05
|
11.80
|
10.95
|
11.50
|
11.42
|
10.65
|
940,600
|
|
|