|
Closing price on 12/5/2023
|
|
| Open |
8.09 |
| High |
8.13 |
| Low |
8.00 |
| Volume |
846,400 |
| Split-adjusted Price |
8.09 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
0.00 / 0.00%
|
8.09
|
8.13
|
8.00
|
8.09
|
8.09
|
8.09
|
846,400
|
|
|
12/4/2023
|
+0.06 / +0.75%
|
8.03
|
8.11
|
8.03
|
8.09
|
8.07
|
8.09
|
942,600
|
|
|
12/1/2023
|
+0.03 / +0.38%
|
8.00
|
8.04
|
7.93
|
8.03
|
7.99
|
8.03
|
1,011,400
|
|
|
11/30/2023
|
0.00 / 0.00%
|
8.00
|
8.05
|
7.95
|
8.00
|
8.00
|
8.00
|
209,100
|
|
|
11/29/2023
|
+0.11 / +1.39%
|
7.90
|
8.00
|
7.85
|
8.00
|
7.95
|
8.00
|
663,500
|
|
|
11/28/2023
|
-0.06 / -0.75%
|
7.93
|
8.00
|
7.80
|
7.89
|
7.91
|
7.89
|
343,800
|
|
|
11/27/2023
|
-0.03 / -0.38%
|
8.04
|
8.05
|
7.95
|
7.95
|
8.00
|
7.95
|
421,700
|
|
|
11/24/2023
|
-0.15 / -1.85%
|
8.10
|
8.10
|
7.96
|
7.98
|
8.03
|
7.98
|
499,300
|
|
|
11/23/2023
|
+0.03 / +0.37%
|
8.09
|
8.14
|
8.04
|
8.13
|
8.10
|
8.13
|
534,100
|
|
|
11/22/2023
|
-0.04 / -0.49%
|
8.14
|
8.16
|
8.06
|
8.10
|
8.10
|
8.10
|
455,000
|
|
|
11/21/2023
|
+0.04 / +0.49%
|
8.10
|
8.17
|
8.01
|
8.14
|
8.10
|
8.14
|
375,600
|
|
|
11/20/2023
|
-0.07 / -0.86%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
8.10
|
324,800
|
|
|
11/17/2023
|
-0.03 / -0.37%
|
8.17
|
8.28
|
8.10
|
8.17
|
8.17
|
8.17
|
534,800
|
|
|
11/16/2023
|
-0.01 / -0.12%
|
8.24
|
8.24
|
8.15
|
8.20
|
8.20
|
8.20
|
199,900
|
|
|
11/15/2023
|
+0.02 / +0.24%
|
8.25
|
8.35
|
8.19
|
8.21
|
8.26
|
8.21
|
460,500
|
|
|
11/14/2023
|
-0.02 / -0.24%
|
8.25
|
8.30
|
8.16
|
8.19
|
8.23
|
8.19
|
447,400
|
|
|
11/13/2023
|
0.00 / 0.00%
|
8.21
|
8.27
|
8.18
|
8.21
|
8.21
|
8.21
|
843,800
|
|
|
11/10/2023
|
+0.01 / +0.12%
|
8.13
|
8.45
|
8.13
|
8.21
|
8.30
|
8.21
|
944,100
|
|
|
11/9/2023
|
0.00 / 0.00%
|
8.22
|
8.29
|
8.15
|
8.20
|
8.22
|
8.20
|
521,500
|
|
|
11/8/2023
|
+0.12 / +1.49%
|
8.10
|
8.20
|
8.01
|
8.20
|
8.12
|
8.20
|
277,100
|
|
|
11/7/2023
|
-0.04 / -0.49%
|
8.10
|
8.12
|
8.00
|
8.08
|
8.09
|
8.08
|
316,500
|
|
|
11/6/2023
|
0.00 / 0.00%
|
8.08
|
8.18
|
8.08
|
8.12
|
8.12
|
8.12
|
231,200
|
|
|
11/3/2023
|
-0.02 / -0.25%
|
8.30
|
8.30
|
8.08
|
8.12
|
8.18
|
8.12
|
271,100
|
|
|
11/2/2023
|
+0.14 / +1.75%
|
8.00
|
8.19
|
7.99
|
8.14
|
8.07
|
8.14
|
489,400
|
|
|
11/1/2023
|
-0.12 / -1.48%
|
8.11
|
8.11
|
7.85
|
8.00
|
7.94
|
8.00
|
265,000
|
|
|
10/31/2023
|
-0.07 / -0.85%
|
8.15
|
8.22
|
7.85
|
8.12
|
8.08
|
8.12
|
274,700
|
|
|
10/30/2023
|
+0.14 / +1.74%
|
8.05
|
8.25
|
7.90
|
8.19
|
8.11
|
8.19
|
298,900
|
|
|
10/27/2023
|
+0.16 / +2.03%
|
7.90
|
8.10
|
7.65
|
8.05
|
7.89
|
8.05
|
336,600
|
|
|
10/26/2023
|
-0.28 / -3.43%
|
8.17
|
8.17
|
7.60
|
7.89
|
7.79
|
7.89
|
828,600
|
|
|
10/25/2023
|
-0.27 / -3.20%
|
8.34
|
8.49
|
8.17
|
8.17
|
8.30
|
8.17
|
302,600
|
|
|