|
|
Closing price on 4/28/2021
|
|
| Open |
14.60 |
| High |
14.95 |
| Low |
14.60 |
| Volume |
898,400 |
| Split-adjusted Price |
11.71 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
-0.05 / -0.34%
|
14.60
|
14.95
|
14.60
|
14.75
|
14.72
|
11.71
|
898,400
|
|
|
4/27/2021
|
+0.30 / +2.07%
|
14.80
|
14.90
|
14.55
|
14.80
|
14.71
|
11.75
|
576,800
|
|
|
4/26/2021
|
-0.55 / -3.65%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.70
|
11.51
|
647,900
|
|
|
4/23/2021
|
+0.05 / +0.33%
|
14.90
|
15.05
|
14.65
|
15.05
|
14.91
|
11.95
|
753,400
|
|
|
4/22/2021
|
-0.05 / -0.33%
|
15.00
|
15.05
|
14.85
|
15.00
|
14.96
|
11.91
|
1,341,200
|
|
|
4/20/2021
|
-0.15 / -0.99%
|
15.00
|
15.15
|
15.00
|
15.05
|
15.04
|
11.95
|
790,900
|
|
|
4/19/2021
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.00
|
15.20
|
15.05
|
12.07
|
691,700
|
|
|
4/16/2021
|
+0.20 / +1.33%
|
15.00
|
15.25
|
14.90
|
15.20
|
15.00
|
12.07
|
1,051,300
|
|
|
4/15/2021
|
-0.25 / -1.64%
|
14.60
|
15.25
|
14.60
|
15.00
|
14.97
|
11.91
|
1,249,000
|
|
|
4/14/2021
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.25
|
15.17
|
12.11
|
994,300
|
|
|
4/13/2021
|
-0.35 / -2.24%
|
15.60
|
15.60
|
15.25
|
15.25
|
15.39
|
12.11
|
1,179,400
|
|
|
4/12/2021
|
-0.20 / -1.27%
|
15.80
|
15.85
|
15.60
|
15.60
|
15.71
|
12.38
|
1,077,300
|
|
|
4/9/2021
|
+0.15 / +0.96%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.65
|
12.54
|
1,418,200
|
|
|
4/8/2021
|
+0.50 / +3.30%
|
15.25
|
15.70
|
15.20
|
15.65
|
15.50
|
12.42
|
1,103,100
|
|
|
4/7/2021
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.10
|
15.15
|
15.20
|
12.03
|
678,200
|
|
|
4/6/2021
|
-0.05 / -0.33%
|
15.15
|
15.25
|
15.10
|
15.20
|
15.17
|
12.07
|
744,600
|
|
|
4/5/2021
|
+0.05 / +0.33%
|
15.20
|
15.35
|
15.10
|
15.25
|
15.19
|
12.11
|
747,400
|
|
|
4/2/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.15
|
15.20
|
15.22
|
12.07
|
733,700
|
|
|
4/1/2021
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.10
|
15.30
|
15.22
|
12.15
|
686,500
|
|
|
3/31/2021
|
+0.05 / +0.33%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.16
|
12.07
|
424,000
|
|
|
3/30/2021
|
-0.15 / -0.98%
|
15.40
|
15.40
|
15.10
|
15.15
|
15.21
|
12.03
|
968,700
|
|
|
3/29/2021
|
-0.10 / -0.65%
|
15.35
|
15.60
|
15.15
|
15.30
|
15.30
|
12.15
|
2,158,600
|
|
|
3/26/2021
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.05
|
15.40
|
15.36
|
12.23
|
1,359,200
|
|
|
3/25/2021
|
+0.45 / +2.95%
|
15.40
|
15.75
|
15.20
|
15.70
|
15.45
|
12.46
|
1,880,700
|
|
|
3/24/2021
|
+0.10 / +0.66%
|
15.05
|
15.60
|
15.00
|
15.25
|
15.24
|
12.11
|
1,358,800
|
|
|
3/23/2021
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.05
|
15.15
|
15.12
|
12.03
|
670,000
|
|
|
3/22/2021
|
-0.15 / -0.98%
|
15.25
|
15.40
|
15.10
|
15.20
|
15.22
|
12.07
|
428,400
|
|
|
3/19/2021
|
+0.05 / +0.33%
|
15.20
|
15.35
|
15.15
|
15.35
|
15.30
|
12.19
|
500,500
|
|
|
3/18/2021
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.20
|
15.30
|
15.31
|
12.15
|
639,900
|
|
|
3/17/2021
|
-0.05 / -0.33%
|
15.20
|
15.55
|
15.10
|
15.30
|
15.36
|
12.15
|
1,090,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|