|
|
Closing price on 5/18/2021
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
710,400 |
| Split-adjusted Price |
11.51 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.50
|
14.20
|
11.51
|
710,400
|
|
|
5/17/2021
|
-0.10 / -0.68%
|
14.65
|
14.65
|
14.30
|
14.50
|
14.30
|
11.51
|
559,000
|
|
|
5/14/2021
|
-0.10 / -0.68%
|
14.60
|
14.85
|
14.40
|
14.60
|
14.59
|
11.59
|
578,800
|
|
|
5/13/2021
|
-0.05 / -0.34%
|
14.75
|
14.90
|
14.60
|
14.70
|
14.69
|
11.67
|
523,700
|
|
|
5/12/2021
|
-0.15 / -1.01%
|
14.90
|
14.90
|
13.90
|
14.75
|
14.52
|
11.71
|
627,800
|
|
|
5/11/2021
|
+0.05 / +0.34%
|
14.90
|
15.10
|
14.75
|
14.90
|
14.91
|
11.83
|
904,200
|
|
|
5/10/2021
|
+0.05 / +0.34%
|
14.70
|
14.85
|
14.40
|
14.85
|
14.65
|
11.79
|
1,934,900
|
|
|
5/7/2021
|
+0.20 / +1.37%
|
14.60
|
14.85
|
14.45
|
14.80
|
14.68
|
11.75
|
898,100
|
|
|
5/6/2021
|
-0.20 / -1.35%
|
14.80
|
14.85
|
14.55
|
14.60
|
14.70
|
11.59
|
490,400
|
|
|
5/5/2021
|
+0.35 / +2.42%
|
14.50
|
15.00
|
14.20
|
14.80
|
14.64
|
11.75
|
896,000
|
|
|
5/4/2021
|
-0.15 / -1.03%
|
14.30
|
14.50
|
14.15
|
14.45
|
14.28
|
11.47
|
487,200
|
|
|
4/29/2021
|
-0.15 / -1.02%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.71
|
11.59
|
463,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|