|
Closing price on 3/5/2026
|
|
| Open |
11.25 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
224,100 |
| Split-adjusted Price |
11.25 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
+0.05 / +0.45%
|
11.25
|
11.40
|
11.20
|
11.25
|
11.30
|
11.25
|
224,100
|
|
|
3/4/2026
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.80
|
11.20
|
11.02
|
11.20
|
545,500
|
|
|
3/3/2026
|
-0.50 / -4.27%
|
11.85
|
11.85
|
11.20
|
11.20
|
11.47
|
11.20
|
432,700
|
|
|
3/2/2026
|
+0.15 / +1.30%
|
11.20
|
11.90
|
11.20
|
11.70
|
11.58
|
11.70
|
410,900
|
|
|
2/27/2026
|
+0.10 / +0.87%
|
11.50
|
11.55
|
11.35
|
11.55
|
11.46
|
11.55
|
392,300
|
|
|
2/26/2026
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.35
|
11.45
|
11.47
|
11.45
|
409,100
|
|
|
2/25/2026
|
+0.20 / +1.78%
|
11.30
|
11.50
|
11.30
|
11.45
|
11.42
|
11.45
|
536,500
|
|
|
2/24/2026
|
+0.25 / +2.27%
|
11.05
|
11.35
|
11.05
|
11.25
|
11.17
|
11.25
|
344,100
|
|
|
2/23/2026
|
+0.05 / +0.46%
|
10.95
|
11.05
|
10.95
|
11.00
|
11.00
|
11.00
|
208,900
|
|
|
2/13/2026
|
-0.05 / -0.45%
|
10.95
|
11.05
|
10.90
|
10.95
|
10.99
|
10.95
|
144,800
|
|
|
2/12/2026
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
11.00
|
5,897,000
|
|
|
2/11/2026
|
+0.15 / +1.39%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.83
|
10.95
|
3,553,800
|
|
|
2/10/2026
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.75
|
10.80
|
10.77
|
10.80
|
32,700
|
|
|
2/9/2026
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.65
|
10.80
|
10.80
|
10.80
|
289,100
|
|
|
2/6/2026
|
-0.05 / -0.46%
|
10.80
|
10.95
|
10.75
|
10.85
|
10.89
|
10.85
|
413,900
|
|
|
2/5/2026
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.92
|
10.90
|
64,900
|
|
|
2/4/2026
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.80
|
10.95
|
10.86
|
10.95
|
139,200
|
|
|
2/3/2026
|
0.00 / 0.00%
|
11.00
|
11.05
|
11.00
|
11.00
|
11.00
|
11.00
|
94,700
|
|
|
2/2/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.98
|
11.00
|
73,300
|
|
|
1/30/2026
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.92
|
11.00
|
94,200
|
|
|
1/29/2026
|
+0.05 / +0.46%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.83
|
10.90
|
32,100
|
|
|
1/28/2026
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.70
|
10.85
|
10.80
|
10.85
|
50,100
|
|
|
1/27/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.79
|
10.80
|
94,600
|
|
|
1/26/2026
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.89
|
10.80
|
102,300
|
|
|
1/23/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
11.00
|
68,600
|
|
|
1/22/2026
|
+0.05 / +0.46%
|
10.90
|
11.05
|
10.90
|
11.00
|
10.99
|
11.00
|
86,400
|
|
|
1/21/2026
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.75
|
10.95
|
10.86
|
10.95
|
265,600
|
|
|
1/20/2026
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.97
|
11.00
|
69,300
|
|
|
1/19/2026
|
+0.10 / +0.93%
|
10.95
|
10.95
|
10.80
|
10.90
|
10.83
|
10.90
|
102,800
|
|
|
1/16/2026
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.91
|
10.80
|
144,900
|
|
|