|
Closing price on 2/3/2023
|
|
| Open |
9.69 |
| High |
9.70 |
| Low |
9.45 |
| Volume |
373,600 |
| Split-adjusted Price |
8.89 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2023
|
-0.19 / -1.96%
|
9.68
|
9.70
|
9.50
|
9.50
|
9.57
|
8.80
|
136,100
|
|
|
1/9/2023
|
-0.06 / -0.62%
|
9.70
|
10.00
|
9.60
|
9.69
|
9.75
|
8.97
|
235,400
|
|
|
1/6/2023
|
-0.07 / -0.71%
|
9.90
|
10.00
|
9.50
|
9.75
|
9.78
|
9.03
|
576,600
|
|
|
1/5/2023
|
+0.30 / +3.15%
|
9.52
|
9.90
|
9.52
|
9.82
|
9.75
|
9.09
|
692,200
|
|
|
1/4/2023
|
+0.01 / +0.11%
|
9.46
|
9.58
|
9.20
|
9.52
|
9.40
|
8.81
|
165,800
|
|
|
1/3/2023
|
-0.04 / -0.42%
|
9.40
|
9.60
|
9.40
|
9.51
|
9.52
|
8.81
|
167,600
|
|
|
12/30/2022
|
+0.06 / +0.63%
|
9.49
|
9.67
|
9.35
|
9.55
|
9.47
|
8.84
|
92,500
|
|
|
12/29/2022
|
-0.10 / -1.04%
|
9.59
|
9.65
|
9.38
|
9.49
|
9.50
|
8.79
|
88,800
|
|
|
12/28/2022
|
-0.06 / -0.62%
|
9.60
|
9.70
|
9.38
|
9.59
|
9.47
|
8.88
|
680,300
|
|
|
12/27/2022
|
+0.35 / +3.76%
|
9.02
|
9.65
|
9.01
|
9.65
|
9.40
|
8.94
|
593,300
|
|
|
12/26/2022
|
-0.19 / -2.00%
|
9.38
|
9.49
|
8.85
|
9.30
|
9.12
|
8.61
|
366,300
|
|
|
12/23/2022
|
-0.05 / -0.52%
|
9.45
|
9.69
|
9.30
|
9.49
|
9.54
|
8.79
|
139,400
|
|
|
12/22/2022
|
+0.04 / +0.42%
|
9.50
|
9.69
|
9.33
|
9.54
|
9.50
|
8.83
|
353,400
|
|
|
12/21/2022
|
-0.20 / -2.06%
|
9.60
|
9.72
|
9.25
|
9.50
|
9.46
|
8.80
|
154,400
|
|
|
12/20/2022
|
-0.14 / -1.42%
|
9.70
|
9.83
|
9.40
|
9.70
|
9.57
|
8.98
|
274,500
|
|
|
12/19/2022
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.69
|
9.84
|
9.79
|
9.11
|
223,200
|
|
|
12/16/2022
|
-0.01 / -0.10%
|
9.60
|
9.90
|
9.60
|
9.84
|
9.81
|
9.11
|
186,400
|
|
|