|
Closing price on 2/28/2023
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.70 |
| Volume |
833,000 |
| Split-adjusted Price |
8.09 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
+0.04 / +0.46%
|
8.90
|
9.30
|
8.70
|
8.74
|
8.91
|
8.09
|
833,000
|
|
|
2/27/2023
|
-0.60 / -6.45%
|
9.38
|
9.38
|
8.70
|
8.70
|
9.11
|
8.06
|
876,000
|
|
|
2/24/2023
|
-0.63 / -6.34%
|
10.20
|
10.20
|
9.30
|
9.30
|
9.57
|
8.61
|
632,200
|
|
|
2/23/2023
|
-0.47 / -4.52%
|
10.40
|
10.95
|
9.68
|
9.93
|
10.23
|
9.19
|
2,512,400
|
|
|
2/22/2023
|
-0.25 / -2.35%
|
10.65
|
11.00
|
10.40
|
10.40
|
10.80
|
9.63
|
3,408,900
|
|
|
2/21/2023
|
+0.66 / +6.61%
|
9.99
|
10.65
|
9.95
|
10.65
|
10.41
|
9.86
|
3,481,400
|
|
|
2/20/2023
|
+0.21 / +2.15%
|
9.51
|
10.10
|
9.51
|
9.99
|
9.90
|
9.25
|
1,337,400
|
|
|
2/17/2023
|
0.00 / 0.00%
|
9.77
|
9.90
|
9.73
|
9.78
|
9.80
|
9.06
|
474,000
|
|
|
2/16/2023
|
+0.10 / +1.03%
|
9.69
|
9.80
|
9.66
|
9.78
|
9.72
|
9.06
|
385,800
|
|
|
2/15/2023
|
+0.08 / +0.83%
|
9.60
|
9.75
|
9.52
|
9.68
|
9.63
|
8.96
|
278,300
|
|
|
2/14/2023
|
+0.03 / +0.31%
|
9.57
|
9.65
|
9.40
|
9.60
|
9.58
|
8.89
|
209,200
|
|
|
2/13/2023
|
-0.13 / -1.34%
|
9.68
|
9.68
|
9.31
|
9.57
|
9.53
|
8.86
|
187,800
|
|
|
2/10/2023
|
-0.05 / -0.51%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
8.98
|
151,700
|
|
|
2/9/2023
|
+0.06 / +0.62%
|
9.68
|
9.80
|
9.56
|
9.75
|
9.67
|
9.03
|
134,800
|
|
|
2/8/2023
|
+0.15 / +1.57%
|
9.54
|
9.76
|
9.41
|
9.69
|
9.60
|
8.97
|
324,000
|
|
|
2/7/2023
|
-0.06 / -0.63%
|
9.60
|
9.65
|
9.41
|
9.54
|
9.52
|
8.83
|
205,100
|
|
|
2/6/2023
|
0.00 / 0.00%
|
9.60
|
9.65
|
9.36
|
9.60
|
9.52
|
8.89
|
181,600
|
|
|
2/3/2023
|
-0.09 / -0.93%
|
9.69
|
9.70
|
9.45
|
9.60
|
9.54
|
8.89
|
373,600
|
|
|
2/2/2023
|
0.00 / 0.00%
|
9.67
|
9.78
|
9.41
|
9.69
|
9.62
|
8.97
|
282,900
|
|
|
2/1/2023
|
-0.28 / -2.81%
|
9.91
|
10.00
|
9.40
|
9.69
|
9.91
|
8.97
|
689,900
|
|
|
1/31/2023
|
-0.02 / -0.20%
|
10.05
|
10.05
|
9.85
|
9.97
|
9.97
|
9.23
|
203,400
|
|
|
1/30/2023
|
-0.01 / -0.10%
|
10.10
|
10.10
|
9.71
|
9.99
|
9.96
|
9.25
|
283,500
|
|
|
1/27/2023
|
+0.01 / +0.10%
|
10.00
|
10.15
|
9.90
|
10.00
|
9.98
|
9.26
|
452,000
|
|
|
1/19/2023
|
+0.03 / +0.30%
|
9.80
|
10.05
|
9.79
|
9.99
|
9.93
|
9.25
|
532,100
|
|
|
1/18/2023
|
+0.06 / +0.61%
|
9.97
|
10.00
|
9.78
|
9.96
|
9.91
|
9.22
|
541,600
|
|
|
1/17/2023
|
+0.21 / +2.17%
|
9.69
|
10.05
|
9.60
|
9.90
|
9.78
|
9.17
|
1,153,500
|
|
|
1/16/2023
|
+0.05 / +0.52%
|
9.62
|
9.70
|
9.51
|
9.69
|
9.61
|
8.97
|
660,700
|
|
|
1/13/2023
|
-0.01 / -0.10%
|
9.55
|
9.80
|
9.55
|
9.64
|
9.65
|
8.93
|
537,700
|
|
|
1/12/2023
|
+0.12 / +1.26%
|
9.53
|
9.65
|
9.45
|
9.65
|
9.54
|
8.94
|
506,500
|
|
|
1/11/2023
|
+0.03 / +0.32%
|
9.50
|
9.60
|
9.40
|
9.53
|
9.53
|
8.82
|
569,500
|
|
|