|
|
Closing price on 6/30/2025
|
|
| Open |
10.65 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
406,000 |
| Split-adjusted Price |
10.60 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2025
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.60
|
10.60
|
10.64
|
10.60
|
406,000
|
|
|
6/27/2025
|
-0.15 / -1.39%
|
10.80
|
10.85
|
10.65
|
10.65
|
10.69
|
10.65
|
472,800
|
|
|
6/26/2025
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.60
|
10.80
|
10.71
|
10.80
|
593,900
|
|
|
6/25/2025
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.75
|
10.75
|
10.76
|
10.75
|
1,115,900
|
|
|
6/24/2025
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.75
|
10.80
|
10.81
|
10.80
|
548,800
|
|
|
6/23/2025
|
+0.15 / +1.40%
|
10.65
|
10.85
|
10.65
|
10.85
|
10.73
|
10.85
|
718,100
|
|
|
6/20/2025
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.72
|
10.70
|
361,000
|
|
|
6/19/2025
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.65
|
10.70
|
10.69
|
10.70
|
234,100
|
|
|
6/18/2025
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.75
|
10.75
|
10.79
|
10.75
|
293,200
|
|
|
6/17/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.85
|
10.86
|
10.85
|
369,500
|
|
|
6/16/2025
|
+0.10 / +0.93%
|
10.75
|
10.85
|
10.65
|
10.85
|
10.76
|
10.85
|
580,600
|
|
|
6/13/2025
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.60
|
10.75
|
10.68
|
10.75
|
575,600
|
|
|
6/12/2025
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.75
|
10.75
|
10.78
|
10.75
|
231,600
|
|
|
6/11/2025
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.65
|
10.75
|
10.74
|
10.75
|
940,200
|
|
|
6/10/2025
|
-0.15 / -1.37%
|
10.80
|
10.95
|
10.80
|
10.80
|
10.87
|
10.80
|
438,500
|
|
|
6/9/2025
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.80
|
10.95
|
10.87
|
10.95
|
877,400
|
|
|
6/6/2025
|
-0.10 / -0.89%
|
11.20
|
11.25
|
10.90
|
11.15
|
11.06
|
11.15
|
933,500
|
|
|
6/5/2025
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.00
|
11.25
|
11.10
|
11.25
|
492,500
|
|
|
6/4/2025
|
+0.30 / +2.74%
|
10.95
|
11.55
|
10.90
|
11.25
|
11.25
|
11.25
|
1,308,400
|
|
|
6/3/2025
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.85
|
10.95
|
10.96
|
10.95
|
446,200
|
|
|
6/2/2025
|
+0.25 / +2.34%
|
10.65
|
10.95
|
10.60
|
10.95
|
10.77
|
10.95
|
707,000
|
|
|
5/30/2025
|
-0.25 / -2.28%
|
11.00
|
11.00
|
10.65
|
10.70
|
10.80
|
10.70
|
447,600
|
|
|
5/29/2025
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.87
|
10.95
|
503,000
|
|
|
5/28/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.85
|
11.00
|
10.94
|
11.00
|
530,900
|
|
|
5/27/2025
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.75
|
11.00
|
10.92
|
11.00
|
1,281,400
|
|
|
5/26/2025
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.62
|
10.80
|
537,200
|
|
|
5/23/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.55
|
10.60
|
10.65
|
10.60
|
463,000
|
|
|
5/22/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
10.70
|
703,500
|
|
|
5/21/2025
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.50
|
10.70
|
10.63
|
10.70
|
607,600
|
|
|
5/20/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.65
|
10.66
|
10.65
|
849,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|