|
Closing price on 4/21/2023
|
|
| Open |
8.65 |
| High |
8.67 |
| Low |
8.47 |
| Volume |
239,200 |
| Split-adjusted Price |
7.96 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2023
|
+0.03 / +0.35%
|
8.65
|
8.67
|
8.47
|
8.60
|
8.58
|
7.96
|
239,200
|
|
|
4/20/2023
|
+0.01 / +0.12%
|
8.56
|
8.68
|
8.56
|
8.57
|
8.58
|
7.94
|
296,900
|
|
|
4/19/2023
|
-0.05 / -0.58%
|
8.69
|
8.69
|
8.55
|
8.56
|
8.61
|
7.93
|
303,500
|
|
|
4/18/2023
|
-0.16 / -1.82%
|
8.77
|
8.78
|
8.57
|
8.61
|
8.65
|
7.97
|
193,600
|
|
|
4/17/2023
|
-0.04 / -0.45%
|
8.80
|
8.80
|
8.70
|
8.77
|
8.75
|
8.12
|
185,700
|
|
|
4/14/2023
|
-0.15 / -1.67%
|
9.05
|
9.05
|
8.81
|
8.81
|
8.95
|
8.16
|
327,500
|
|
|
4/13/2023
|
+0.09 / +1.01%
|
9.00
|
9.02
|
8.90
|
8.96
|
8.95
|
8.30
|
232,000
|
|
|
4/12/2023
|
+0.09 / +1.03%
|
8.78
|
8.93
|
8.28
|
8.87
|
8.72
|
8.21
|
756,000
|
|
|
4/11/2023
|
-0.05 / -0.57%
|
8.83
|
8.88
|
8.74
|
8.78
|
8.80
|
8.13
|
248,300
|
|
|
4/10/2023
|
-0.15 / -1.67%
|
9.00
|
9.00
|
8.83
|
8.83
|
8.96
|
8.18
|
169,000
|
|
|
4/7/2023
|
-0.05 / -0.55%
|
9.03
|
9.03
|
8.90
|
8.98
|
8.99
|
8.31
|
138,800
|
|
|
4/6/2023
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.99
|
9.03
|
9.06
|
8.36
|
308,800
|
|
|
4/5/2023
|
-0.01 / -0.11%
|
8.94
|
9.00
|
8.75
|
8.93
|
8.94
|
8.27
|
241,700
|
|
|
4/4/2023
|
+0.08 / +0.90%
|
8.80
|
8.94
|
8.80
|
8.94
|
8.86
|
8.28
|
265,200
|
|
|
4/3/2023
|
+0.22 / +2.55%
|
8.62
|
8.86
|
8.62
|
8.86
|
8.79
|
8.20
|
583,600
|
|
|
3/31/2023
|
-0.01 / -0.12%
|
8.64
|
8.64
|
8.54
|
8.64
|
8.60
|
8.00
|
191,700
|
|
|
3/30/2023
|
+0.05 / +0.58%
|
8.68
|
8.68
|
8.50
|
8.65
|
8.60
|
8.01
|
251,000
|
|
|
3/29/2023
|
0.00 / 0.00%
|
8.60
|
8.66
|
8.57
|
8.60
|
8.62
|
7.96
|
158,200
|
|
|
3/28/2023
|
0.00 / 0.00%
|
8.53
|
8.67
|
8.53
|
8.60
|
8.61
|
7.96
|
219,500
|
|
|
3/27/2023
|
0.00 / 0.00%
|
8.68
|
8.68
|
8.51
|
8.60
|
8.57
|
7.96
|
190,700
|
|
|
3/24/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.59
|
8.60
|
8.60
|
7.96
|
90,500
|
|
|
3/23/2023
|
+0.27 / +3.24%
|
8.33
|
8.60
|
8.30
|
8.60
|
8.37
|
7.96
|
1,107,700
|
|
|
3/22/2023
|
+0.03 / +0.36%
|
8.32
|
8.39
|
8.29
|
8.33
|
8.31
|
7.71
|
147,700
|
|
|
3/21/2023
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.22
|
8.30
|
8.28
|
7.69
|
77,500
|
|
|
3/20/2023
|
-0.46 / -5.31%
|
8.73
|
8.74
|
8.20
|
8.20
|
8.53
|
7.59
|
123,600
|
|
|
3/17/2023
|
-0.01 / -0.12%
|
8.69
|
8.75
|
8.65
|
8.66
|
8.70
|
8.02
|
115,500
|
|
|
3/16/2023
|
-0.20 / -2.25%
|
8.72
|
8.81
|
8.60
|
8.67
|
8.69
|
8.03
|
84,100
|
|
|
3/15/2023
|
+0.21 / +2.42%
|
8.80
|
8.87
|
8.71
|
8.87
|
8.79
|
8.21
|
93,700
|
|
|
3/14/2023
|
-0.11 / -1.25%
|
8.73
|
8.77
|
8.60
|
8.66
|
8.71
|
8.02
|
183,900
|
|
|
3/13/2023
|
-0.20 / -2.23%
|
8.90
|
8.90
|
8.75
|
8.77
|
8.80
|
8.12
|
176,900
|
|
|