|
Closing price on 4/7/2022
|
|
| Open |
14.65 |
| High |
15.15 |
| Low |
14.65 |
| Volume |
635,900 |
| Split-adjusted Price |
12.65 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2022
|
+0.05 / +0.33%
|
15.35
|
15.55
|
15.35
|
15.40
|
15.40
|
13.20
|
315,100
|
|
|
3/16/2022
|
-0.05 / -0.32%
|
15.40
|
15.60
|
15.25
|
15.35
|
15.39
|
13.16
|
737,400
|
|
|
3/15/2022
|
-0.30 / -1.91%
|
15.75
|
15.95
|
15.40
|
15.40
|
15.54
|
13.20
|
466,600
|
|
|
3/14/2022
|
-0.40 / -2.48%
|
16.00
|
16.35
|
15.50
|
15.70
|
15.71
|
13.46
|
756,200
|
|
|
3/11/2022
|
+0.65 / +4.21%
|
15.60
|
16.40
|
15.60
|
16.10
|
15.99
|
13.80
|
1,845,500
|
|
|
3/10/2022
|
+0.10 / +0.65%
|
15.45
|
15.60
|
15.40
|
15.45
|
15.50
|
13.25
|
831,800
|
|
|
3/9/2022
|
0.00 / 0.00%
|
15.35
|
15.40
|
14.90
|
15.35
|
15.18
|
13.16
|
628,400
|
|
|
3/8/2022
|
-0.05 / -0.32%
|
15.30
|
15.55
|
15.20
|
15.35
|
15.41
|
13.16
|
790,200
|
|
|
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
|
|
|