|
Closing price on 3/7/2022
|
|
| Open |
15.60 |
| High |
15.65 |
| Low |
15.30 |
| Volume |
1,311,700 |
| Split-adjusted Price |
13.20 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-0.20 / -1.28%
|
15.60
|
15.65
|
15.30
|
15.40
|
15.46
|
13.20
|
1,311,700
|
|
|
3/4/2022
|
-0.15 / -0.95%
|
15.60
|
15.75
|
15.50
|
15.60
|
15.62
|
13.37
|
784,900
|
|
|
3/3/2022
|
+0.35 / +2.27%
|
15.50
|
15.85
|
15.40
|
15.75
|
15.66
|
13.50
|
891,400
|
|
|
3/2/2022
|
-0.25 / -1.60%
|
15.70
|
15.70
|
15.25
|
15.40
|
15.43
|
13.20
|
343,600
|
|
|
3/1/2022
|
+0.25 / +1.62%
|
15.25
|
15.80
|
15.25
|
15.65
|
15.61
|
13.42
|
1,249,600
|
|
|
2/28/2022
|
+0.25 / +1.65%
|
15.25
|
15.45
|
15.15
|
15.40
|
15.29
|
13.20
|
799,200
|
|
|
2/25/2022
|
+0.25 / +1.68%
|
14.95
|
15.45
|
14.95
|
15.15
|
15.32
|
12.99
|
952,100
|
|
|
2/24/2022
|
-0.40 / -2.61%
|
15.10
|
15.35
|
14.80
|
14.90
|
15.10
|
12.77
|
904,200
|
|
|
2/23/2022
|
+0.25 / +1.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.28
|
13.12
|
1,002,000
|
|
|
2/22/2022
|
-0.25 / -1.63%
|
14.85
|
15.25
|
14.85
|
15.05
|
15.05
|
12.90
|
444,500
|
|
|
2/21/2022
|
+0.15 / +0.99%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.15
|
13.12
|
771,100
|
|
|
2/18/2022
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.05
|
15.15
|
15.16
|
12.99
|
286,000
|
|
|
2/17/2022
|
+0.05 / +0.33%
|
15.45
|
15.55
|
15.10
|
15.25
|
15.27
|
13.07
|
315,300
|
|
|
2/16/2022
|
+0.40 / +2.70%
|
14.85
|
15.30
|
14.65
|
15.20
|
15.12
|
13.03
|
587,300
|
|
|
2/15/2022
|
+0.15 / +1.02%
|
14.65
|
14.85
|
14.35
|
14.80
|
14.66
|
12.69
|
505,500
|
|
|
2/14/2022
|
-0.35 / -2.33%
|
14.80
|
14.80
|
14.55
|
14.65
|
14.65
|
12.56
|
762,900
|
|
|
2/11/2022
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.00
|
14.99
|
12.86
|
290,200
|
|
|
2/10/2022
|
-0.35 / -2.28%
|
15.05
|
15.30
|
14.90
|
15.00
|
15.08
|
12.86
|
393,200
|
|
|
2/9/2022
|
+0.55 / +3.72%
|
14.80
|
15.50
|
14.80
|
15.35
|
15.16
|
13.16
|
1,858,000
|
|
|
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
|
|
|