|
Closing price on 3/25/2024
|
|
Open |
8.19 |
High |
8.22 |
Low |
8.15 |
Volume |
850,400 |
Split-adjusted Price |
8.20 |
|
|
TTA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2024
|
0.00 / 0.00%
|
8.19
|
8.22
|
8.15
|
8.20
|
8.20
|
8.20
|
850,400
|
|
3/22/2024
|
-0.10 / -1.20%
|
8.22
|
8.30
|
8.20
|
8.20
|
8.25
|
8.20
|
368,900
|
|
3/21/2024
|
+0.20 / +2.47%
|
8.50
|
8.50
|
8.14
|
8.30
|
8.34
|
8.30
|
1,274,200
|
|
3/20/2024
|
-0.03 / -0.37%
|
8.13
|
8.17
|
8.04
|
8.10
|
8.11
|
8.10
|
269,000
|
|
3/19/2024
|
+0.05 / +0.62%
|
8.09
|
8.15
|
8.00
|
8.13
|
8.08
|
8.13
|
370,600
|
|
3/18/2024
|
-0.02 / -0.25%
|
8.10
|
8.19
|
7.99
|
8.08
|
8.05
|
8.08
|
354,600
|
|
3/15/2024
|
-0.10 / -1.22%
|
8.19
|
8.22
|
8.10
|
8.10
|
8.16
|
8.10
|
294,800
|
|
3/14/2024
|
+0.04 / +0.49%
|
8.20
|
8.25
|
8.12
|
8.20
|
8.19
|
8.20
|
512,600
|
|
3/13/2024
|
+0.02 / +0.25%
|
8.19
|
8.20
|
8.05
|
8.16
|
8.14
|
8.16
|
617,300
|
|
3/12/2024
|
+0.09 / +1.12%
|
8.06
|
8.20
|
8.00
|
8.14
|
8.08
|
8.14
|
348,500
|
|
3/11/2024
|
-0.15 / -1.83%
|
8.20
|
8.20
|
8.05
|
8.05
|
8.11
|
8.05
|
76,500
|
|
3/8/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.13
|
8.20
|
8.18
|
8.20
|
272,100
|
|
3/7/2024
|
-0.03 / -0.36%
|
8.19
|
8.23
|
8.16
|
8.20
|
8.18
|
8.20
|
237,500
|
|
3/6/2024
|
+0.03 / +0.37%
|
8.17
|
8.26
|
8.16
|
8.23
|
8.20
|
8.23
|
240,500
|
|
3/5/2024
|
-0.06 / -0.73%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.26
|
8.20
|
292,500
|
|
3/4/2024
|
-0.02 / -0.24%
|
8.35
|
8.40
|
8.26
|
8.26
|
8.35
|
8.26
|
252,500
|
|
3/1/2024
|
-0.07 / -0.84%
|
8.35
|
8.35
|
8.23
|
8.28
|
8.27
|
8.28
|
200,100
|
|
2/29/2024
|
-0.04 / -0.48%
|
8.30
|
8.40
|
8.26
|
8.35
|
8.31
|
8.35
|
296,800
|
|
2/28/2024
|
0.00 / 0.00%
|
8.36
|
8.39
|
8.25
|
8.39
|
8.31
|
8.39
|
442,800
|
|
2/27/2024
|
0.00 / 0.00%
|
8.39
|
8.45
|
8.31
|
8.39
|
8.37
|
8.39
|
306,000
|
|
2/26/2024
|
+0.01 / +0.12%
|
8.38
|
8.40
|
8.23
|
8.39
|
8.34
|
8.39
|
440,700
|
|
2/23/2024
|
+0.05 / +0.60%
|
8.33
|
8.50
|
8.28
|
8.38
|
8.41
|
8.38
|
1,177,500
|
|
2/22/2024
|
+0.08 / +0.97%
|
8.25
|
8.34
|
8.19
|
8.33
|
8.24
|
8.33
|
992,200
|
|
2/21/2024
|
+0.01 / +0.12%
|
8.24
|
8.29
|
8.15
|
8.25
|
8.20
|
8.25
|
316,100
|
|
2/20/2024
|
+0.04 / +0.49%
|
8.19
|
8.25
|
8.11
|
8.24
|
8.17
|
8.24
|
352,900
|
|
2/19/2024
|
-0.16 / -1.91%
|
8.36
|
8.38
|
8.16
|
8.20
|
8.22
|
8.20
|
491,800
|
|
2/16/2024
|
-0.03 / -0.36%
|
8.43
|
8.50
|
8.26
|
8.36
|
8.39
|
8.36
|
468,000
|
|
2/15/2024
|
+0.04 / +0.48%
|
8.22
|
8.39
|
8.22
|
8.39
|
8.36
|
8.39
|
648,800
|
|
2/7/2024
|
+0.16 / +1.95%
|
8.15
|
8.35
|
8.15
|
8.35
|
8.26
|
8.35
|
1,409,100
|
|
2/6/2024
|
+0.09 / +1.11%
|
8.10
|
8.19
|
8.00
|
8.19
|
8.11
|
8.19
|
615,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|