|
|
Closing price on 2/8/2022
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.70 |
| Volume |
260,700 |
| Split-adjusted Price |
12.69 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.77
|
12.69
|
260,700
|
|
|
2/7/2022
|
+0.55 / +3.86%
|
14.35
|
15.00
|
14.35
|
14.80
|
14.77
|
12.69
|
328,500
|
|
|
1/28/2022
|
+0.05 / +0.35%
|
14.10
|
14.30
|
14.05
|
14.25
|
14.20
|
12.22
|
312,600
|
|
|
1/27/2022
|
-0.05 / -0.35%
|
14.20
|
14.40
|
14.15
|
14.20
|
14.23
|
12.17
|
212,700
|
|
|
1/26/2022
|
+0.05 / +0.35%
|
14.10
|
14.70
|
14.10
|
14.25
|
14.43
|
12.22
|
689,000
|
|
|
1/25/2022
|
-0.05 / -0.35%
|
14.05
|
14.80
|
14.00
|
14.20
|
14.25
|
12.17
|
518,300
|
|
|
1/24/2022
|
-0.45 / -3.06%
|
14.65
|
14.65
|
14.00
|
14.25
|
14.25
|
12.22
|
596,400
|
|
|
1/21/2022
|
+0.05 / +0.34%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.69
|
12.60
|
379,300
|
|
|
1/20/2022
|
+0.55 / +3.90%
|
14.60
|
14.65
|
14.10
|
14.65
|
14.45
|
12.56
|
821,700
|
|
|
1/19/2022
|
+0.05 / +0.36%
|
14.05
|
14.40
|
14.00
|
14.10
|
14.13
|
12.09
|
341,400
|
|
|
1/18/2022
|
-0.85 / -5.70%
|
14.20
|
14.90
|
13.95
|
14.05
|
14.32
|
12.05
|
616,200
|
|
|
1/17/2022
|
-1.05 / -6.58%
|
16.00
|
16.60
|
14.85
|
14.90
|
15.54
|
12.77
|
896,600
|
|
|
1/14/2022
|
-0.05 / -0.31%
|
15.50
|
16.20
|
15.30
|
15.95
|
15.85
|
13.67
|
587,000
|
|
|
1/13/2022
|
-0.35 / -2.14%
|
16.25
|
16.40
|
15.65
|
16.00
|
16.00
|
13.72
|
635,400
|
|
|
1/12/2022
|
-0.05 / -0.30%
|
16.30
|
16.80
|
15.60
|
16.35
|
16.13
|
14.02
|
1,031,100
|
|
|
1/11/2022
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.00
|
16.40
|
16.23
|
14.06
|
752,900
|
|
|
1/10/2022
|
-0.10 / -0.61%
|
16.70
|
16.95
|
16.40
|
16.40
|
16.68
|
14.06
|
1,055,300
|
|
|
1/7/2022
|
+0.50 / +3.13%
|
16.20
|
16.80
|
16.05
|
16.50
|
16.29
|
14.15
|
919,500
|
|
|
1/6/2022
|
-0.60 / -3.61%
|
16.50
|
16.65
|
16.00
|
16.00
|
16.30
|
13.72
|
1,090,400
|
|
|
1/5/2022
|
-0.25 / -1.48%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.65
|
14.23
|
824,200
|
|
|
1/4/2022
|
+0.35 / +2.12%
|
16.70
|
17.20
|
16.55
|
16.85
|
16.90
|
14.45
|
1,071,900
|
|
|
12/31/2021
|
-0.10 / -0.60%
|
16.55
|
16.95
|
16.30
|
16.50
|
16.45
|
14.15
|
715,800
|
|
|
12/30/2021
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.61
|
14.23
|
636,300
|
|
|
12/29/2021
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.91
|
14.40
|
890,100
|
|
|
12/28/2021
|
+0.40 / +2.40%
|
16.70
|
17.45
|
16.45
|
17.10
|
17.08
|
14.66
|
1,926,700
|
|
|
12/27/2021
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.66
|
14.32
|
1,432,800
|
|
|
12/24/2021
|
+0.40 / +2.47%
|
16.25
|
16.90
|
16.25
|
16.60
|
16.69
|
14.23
|
2,197,800
|
|
|
12/23/2021
|
+0.05 / +0.31%
|
16.20
|
16.35
|
15.80
|
16.20
|
16.19
|
13.89
|
1,217,700
|
|
|
12/22/2021
|
+0.65 / +4.19%
|
15.60
|
16.25
|
15.60
|
16.15
|
16.04
|
13.85
|
1,663,600
|
|
|
12/21/2021
|
-0.20 / -1.27%
|
15.70
|
15.75
|
15.40
|
15.50
|
15.52
|
13.29
|
702,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|