|
Closing price on 5/30/2023
|
|
| Open |
9.34 |
| High |
9.68 |
| Low |
9.27 |
| Volume |
1,187,800 |
| Split-adjusted Price |
8.78 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.18 / +1.94%
|
9.34
|
9.68
|
9.27
|
9.48
|
9.44
|
8.78
|
1,187,800
|
|
|
5/29/2023
|
+0.06 / +0.65%
|
9.25
|
9.45
|
9.24
|
9.30
|
9.30
|
8.61
|
938,900
|
|
|
5/26/2023
|
+0.13 / +1.43%
|
9.05
|
9.26
|
9.05
|
9.24
|
9.19
|
8.56
|
871,100
|
|
|
5/25/2023
|
+0.04 / +0.44%
|
9.00
|
9.17
|
9.00
|
9.11
|
9.09
|
8.44
|
443,000
|
|
|
5/24/2023
|
+0.13 / +1.45%
|
9.09
|
9.10
|
8.80
|
9.07
|
8.96
|
8.40
|
705,300
|
|
|
5/23/2023
|
0.00 / 0.00%
|
9.00
|
9.07
|
8.80
|
8.94
|
8.92
|
8.28
|
427,300
|
|
|
5/22/2023
|
+0.02 / +0.22%
|
9.01
|
9.10
|
8.90
|
8.94
|
8.97
|
8.28
|
402,500
|
|
|
5/19/2023
|
-0.08 / -0.89%
|
8.96
|
9.13
|
8.88
|
8.92
|
9.01
|
8.26
|
457,100
|
|
|
5/18/2023
|
-0.14 / -1.53%
|
9.14
|
9.14
|
8.99
|
9.00
|
9.06
|
8.33
|
440,500
|
|
|
5/17/2023
|
-0.06 / -0.65%
|
9.21
|
9.40
|
9.10
|
9.14
|
9.27
|
8.46
|
646,900
|
|
|
5/16/2023
|
+0.01 / +0.11%
|
9.48
|
9.48
|
9.17
|
9.20
|
9.31
|
8.52
|
666,200
|
|
|
5/15/2023
|
-0.16 / -1.71%
|
9.45
|
9.50
|
9.19
|
9.19
|
9.28
|
8.51
|
669,200
|
|
|
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
|
|
|