|
Closing price on 4/29/2022
|
|
| Open |
12.95 |
| High |
13.50 |
| Low |
12.75 |
| Volume |
413,000 |
| Split-adjusted Price |
11.57 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.70 / +5.47%
|
12.95
|
13.50
|
12.75
|
13.50
|
13.09
|
11.57
|
413,000
|
|
|
4/28/2022
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.81
|
10.97
|
148,600
|
|
|
4/27/2022
|
+0.10 / +0.78%
|
12.95
|
12.95
|
12.65
|
12.90
|
12.79
|
11.06
|
206,100
|
|
|
4/26/2022
|
+0.10 / +0.79%
|
12.30
|
12.80
|
12.05
|
12.80
|
12.45
|
10.97
|
209,300
|
|
|
4/25/2022
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.00
|
12.70
|
12.32
|
10.89
|
453,800
|
|
|
4/22/2022
|
+0.30 / +2.40%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.68
|
10.97
|
223,200
|
|
|
4/21/2022
|
-0.10 / -0.79%
|
12.70
|
12.70
|
11.85
|
12.50
|
12.20
|
10.72
|
495,100
|
|
|
4/20/2022
|
+0.05 / +0.40%
|
12.55
|
13.20
|
12.35
|
12.60
|
12.74
|
10.80
|
510,600
|
|
|
4/19/2022
|
-0.75 / -5.64%
|
13.30
|
13.45
|
12.55
|
12.55
|
13.09
|
10.76
|
286,800
|
|
|
4/18/2022
|
-0.65 / -4.66%
|
13.90
|
14.00
|
13.05
|
13.30
|
13.41
|
11.40
|
426,100
|
|
|
4/15/2022
|
-0.40 / -2.79%
|
14.40
|
14.40
|
13.95
|
13.95
|
14.16
|
11.96
|
237,000
|
|
|
4/14/2022
|
+0.05 / +0.35%
|
14.30
|
14.50
|
14.30
|
14.35
|
14.40
|
12.30
|
119,200
|
|
|
4/13/2022
|
+0.10 / +0.70%
|
14.20
|
14.35
|
13.90
|
14.30
|
14.15
|
12.26
|
319,800
|
|
|
4/12/2022
|
-0.35 / -2.41%
|
14.60
|
14.80
|
14.20
|
14.20
|
14.32
|
12.17
|
360,100
|
|
|
4/8/2022
|
-0.20 / -1.36%
|
14.75
|
14.80
|
14.50
|
14.55
|
14.63
|
12.47
|
408,500
|
|
|
4/7/2022
|
-0.15 / -1.01%
|
14.65
|
15.15
|
14.65
|
14.75
|
14.88
|
12.65
|
635,900
|
|
|
4/6/2022
|
-0.10 / -0.67%
|
15.00
|
15.25
|
14.90
|
14.90
|
15.00
|
12.77
|
827,800
|
|
|
4/5/2022
|
-0.05 / -0.33%
|
15.10
|
15.30
|
14.95
|
15.00
|
15.07
|
12.86
|
289,900
|
|
|
4/4/2022
|
+0.15 / +1.01%
|
15.35
|
15.35
|
14.95
|
15.05
|
15.06
|
12.90
|
259,600
|
|
|
4/1/2022
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.50
|
14.90
|
14.81
|
12.77
|
723,800
|
|
|
3/31/2022
|
-0.35 / -2.30%
|
15.10
|
15.25
|
14.80
|
14.90
|
15.02
|
12.77
|
857,500
|
|
|
3/30/2022
|
-0.45 / -2.87%
|
15.45
|
15.70
|
15.15
|
15.25
|
15.37
|
13.07
|
895,100
|
|
|
3/29/2022
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.35
|
15.70
|
15.56
|
13.46
|
758,200
|
|
|
3/28/2022
|
-0.60 / -3.73%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.76
|
13.29
|
785,400
|
|
|
3/25/2022
|
+0.35 / +2.22%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.03
|
13.80
|
1,471,700
|
|
|
3/24/2022
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.50
|
15.75
|
15.65
|
13.50
|
790,400
|
|
|
3/23/2022
|
+0.05 / +0.32%
|
15.50
|
15.80
|
15.45
|
15.55
|
15.59
|
13.33
|
1,001,700
|
|
|
3/22/2022
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.40
|
15.50
|
15.46
|
13.29
|
484,800
|
|
|
3/21/2022
|
+0.05 / +0.32%
|
15.35
|
15.80
|
15.35
|
15.50
|
15.52
|
13.29
|
391,400
|
|
|
3/18/2022
|
+0.05 / +0.32%
|
15.40
|
15.60
|
15.30
|
15.45
|
15.46
|
13.25
|
288,400
|
|
|