|
Closing price on 5/12/2023
|
|
| Open |
9.23 |
| High |
9.43 |
| Low |
9.15 |
| Volume |
707,800 |
| Split-adjusted Price |
8.66 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
+0.12 / +1.30%
|
9.23
|
9.43
|
9.15
|
9.35
|
9.28
|
8.66
|
707,800
|
|
|
5/11/2023
|
-0.04 / -0.43%
|
9.27
|
9.50
|
9.22
|
9.23
|
9.28
|
8.55
|
492,300
|
|
|
5/10/2023
|
-0.03 / -0.32%
|
9.40
|
9.40
|
9.10
|
9.27
|
9.27
|
8.58
|
753,600
|
|
|
5/9/2023
|
-0.15 / -1.59%
|
9.30
|
9.50
|
9.15
|
9.30
|
9.26
|
8.61
|
475,500
|
|
|
5/8/2023
|
+0.56 / +6.30%
|
9.10
|
9.50
|
9.08
|
9.45
|
9.36
|
8.75
|
1,332,600
|
|
|
5/5/2023
|
+0.24 / +2.77%
|
8.65
|
8.92
|
8.65
|
8.89
|
8.81
|
8.23
|
1,010,700
|
|
|
5/4/2023
|
-0.10 / -1.14%
|
8.74
|
8.74
|
8.60
|
8.65
|
8.67
|
8.01
|
185,500
|
|
|
4/28/2023
|
+0.15 / +1.74%
|
8.63
|
8.75
|
8.60
|
8.75
|
8.67
|
8.10
|
526,500
|
|
|
4/27/2023
|
-0.05 / -0.58%
|
8.70
|
8.80
|
8.59
|
8.60
|
8.68
|
7.96
|
332,300
|
|
|
4/26/2023
|
+0.08 / +0.93%
|
8.57
|
8.70
|
8.42
|
8.65
|
8.54
|
8.01
|
393,200
|
|
|
4/25/2023
|
+0.07 / +0.82%
|
8.51
|
8.68
|
8.42
|
8.57
|
8.58
|
7.94
|
155,700
|
|
|
4/24/2023
|
-0.10 / -1.16%
|
8.53
|
8.62
|
8.40
|
8.50
|
8.50
|
7.87
|
277,100
|
|
|
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
|
|
|