|
|
Closing price on 3/5/2021
|
|
| Open |
15.45 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
1,150,700 |
| Split-adjusted Price |
12.46 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
-0.10 / -0.63%
|
15.45
|
15.80
|
15.20
|
15.70
|
15.48
|
12.46
|
1,150,700
|
|
|
3/4/2021
|
-0.55 / -3.36%
|
16.30
|
16.35
|
15.50
|
15.80
|
15.88
|
12.54
|
995,300
|
|
|
3/3/2021
|
+0.20 / +1.24%
|
16.55
|
16.55
|
16.10
|
16.35
|
16.15
|
12.98
|
1,860,500
|
|
|
3/2/2021
|
+1.05 / +6.95%
|
15.30
|
16.15
|
15.05
|
16.15
|
15.10
|
12.82
|
2,254,700
|
|
|
3/1/2021
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.00
|
15.10
|
15.06
|
11.99
|
514,500
|
|
|
2/26/2021
|
0.00 / 0.00%
|
14.95
|
15.15
|
14.95
|
15.10
|
15.05
|
11.99
|
566,300
|
|
|
2/25/2021
|
-0.10 / -0.66%
|
15.25
|
15.30
|
15.00
|
15.10
|
15.09
|
11.99
|
563,100
|
|
|
2/24/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.95
|
15.20
|
15.20
|
12.07
|
960,900
|
|
|
2/23/2021
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.95
|
15.20
|
15.03
|
12.07
|
1,880,300
|
|
|
2/22/2021
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.20
|
11.99
|
1,058,400
|
|
|
2/19/2021
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.09
|
12.07
|
1,085,100
|
|
|
2/18/2021
|
-0.20 / -1.31%
|
15.40
|
15.50
|
15.05
|
15.10
|
15.16
|
11.99
|
891,400
|
|
|
2/17/2021
|
+0.15 / +0.99%
|
14.95
|
15.45
|
14.95
|
15.30
|
15.19
|
12.15
|
1,121,700
|
|
|
2/9/2021
|
+0.05 / +0.33%
|
15.10
|
15.20
|
14.80
|
15.15
|
15.06
|
12.03
|
1,230,100
|
|
|
2/8/2021
|
0.00 / 0.00%
|
15.05
|
15.25
|
14.70
|
15.10
|
14.91
|
11.99
|
958,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|