|
|
Closing price on 2/5/2021
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.95 |
| Volume |
773,000 |
| Split-adjusted Price |
11.99 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.95
|
15.10
|
15.04
|
11.99
|
773,000
|
|
|
2/4/2021
|
-0.05 / -0.33%
|
15.45
|
15.45
|
14.85
|
15.30
|
15.12
|
12.15
|
1,106,100
|
|
|
2/3/2021
|
+0.35 / +2.33%
|
15.20
|
15.40
|
14.70
|
15.35
|
15.06
|
12.19
|
1,651,700
|
|
|
2/2/2021
|
+0.60 / +4.17%
|
14.40
|
15.10
|
14.30
|
15.00
|
14.69
|
11.91
|
1,094,100
|
|
|
2/1/2021
|
-0.35 / -2.37%
|
14.75
|
15.10
|
14.35
|
14.40
|
14.73
|
11.43
|
1,176,000
|
|
|
1/29/2021
|
+0.70 / +4.98%
|
13.35
|
15.00
|
13.35
|
14.75
|
14.67
|
11.71
|
999,300
|
|
|
1/28/2021
|
-1.05 / -6.95%
|
15.00
|
15.10
|
14.05
|
14.05
|
14.10
|
11.15
|
1,852,800
|
|
|
1/27/2021
|
0.00 / 0.00%
|
15.10
|
15.70
|
15.00
|
15.10
|
15.23
|
11.99
|
1,701,900
|
|
|
1/26/2021
|
-0.50 / -3.21%
|
15.50
|
15.70
|
15.00
|
15.10
|
15.16
|
11.99
|
1,764,600
|
|
|
1/25/2021
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.45
|
15.60
|
15.60
|
12.38
|
1,399,200
|
|
|
1/22/2021
|
-0.80 / -4.82%
|
16.70
|
16.80
|
15.80
|
15.80
|
16.05
|
12.54
|
1,813,500
|
|
|
1/21/2021
|
+0.80 / +5.06%
|
16.00
|
16.90
|
15.80
|
16.60
|
16.40
|
13.18
|
2,536,300
|
|
|
1/20/2021
|
-0.90 / -5.39%
|
15.55
|
16.00
|
15.55
|
15.80
|
15.60
|
12.54
|
2,599,300
|
|
|
1/19/2021
|
-1.25 / -6.96%
|
16.70
|
17.40
|
16.70
|
16.70
|
16.70
|
13.26
|
3,727,200
|
|
|
1/18/2021
|
-1.30 / -6.75%
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
14.25
|
346,600
|
|
|
1/15/2021
|
-1.40 / -6.78%
|
20.60
|
21.35
|
19.25
|
19.25
|
20.53
|
15.28
|
2,898,300
|
|
|
1/14/2021
|
+0.35 / +1.72%
|
20.10
|
20.80
|
20.00
|
20.65
|
20.43
|
16.39
|
2,156,200
|
|
|
1/13/2021
|
-0.15 / -0.73%
|
20.30
|
20.50
|
20.00
|
20.30
|
20.16
|
16.11
|
813,800
|
|
|
1/12/2021
|
+0.25 / +1.24%
|
20.00
|
20.55
|
19.90
|
20.45
|
20.33
|
16.23
|
1,889,000
|
|
|
1/11/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.85
|
20.20
|
20.20
|
16.04
|
1,359,500
|
|
|
1/8/2021
|
-0.10 / -0.49%
|
20.30
|
20.40
|
19.65
|
20.20
|
19.89
|
16.04
|
1,372,600
|
|
|
1/7/2021
|
+0.35 / +1.75%
|
19.60
|
20.45
|
19.50
|
20.30
|
20.00
|
16.11
|
2,129,900
|
|
|
1/6/2021
|
-0.15 / -0.75%
|
20.20
|
20.40
|
19.90
|
19.95
|
20.07
|
15.84
|
1,193,700
|
|
|
1/5/2021
|
-0.60 / -2.90%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.34
|
15.96
|
1,671,300
|
|
|
1/4/2021
|
+1.00 / +5.08%
|
19.70
|
20.95
|
19.55
|
20.70
|
20.36
|
16.43
|
3,380,300
|
|
|
12/31/2020
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.66
|
15.64
|
1,212,110
|
|
|
12/30/2020
|
+0.55 / +2.83%
|
19.50
|
20.55
|
19.30
|
20.00
|
20.01
|
15.88
|
4,119,980
|
|
|
12/29/2020
|
+0.90 / +4.85%
|
18.60
|
19.50
|
18.35
|
19.45
|
18.93
|
15.44
|
3,248,790
|
|
|
12/28/2020
|
-0.25 / -1.33%
|
18.85
|
18.90
|
18.45
|
18.55
|
18.60
|
14.73
|
815,770
|
|
|
12/25/2020
|
+0.55 / +3.01%
|
18.25
|
18.85
|
18.05
|
18.80
|
18.54
|
14.92
|
1,842,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|