|
|
Closing price on 7/18/2023
|
|
| Open |
8.35 |
| High |
8.35 |
| Low |
8.24 |
| Volume |
344,800 |
| Split-adjusted Price |
8.26 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
-0.07 / -0.84%
|
8.35
|
8.35
|
8.24
|
8.26
|
8.29
|
8.26
|
344,800
|
|
|
7/17/2023
|
+0.04 / +0.48%
|
8.30
|
8.39
|
8.26
|
8.33
|
8.30
|
8.33
|
438,100
|
|
|
7/14/2023
|
-0.05 / -0.60%
|
8.40
|
8.40
|
8.00
|
8.29
|
8.21
|
8.29
|
795,000
|
|
|
7/13/2023
|
+0.14 / +1.71%
|
8.28
|
8.50
|
8.24
|
8.34
|
8.32
|
8.34
|
696,600
|
|
|
7/12/2023
|
+0.05 / +0.61%
|
8.26
|
8.30
|
8.16
|
8.20
|
8.22
|
8.20
|
344,700
|
|
|
7/11/2023
|
-0.08 / -0.90%
|
8.88
|
8.90
|
8.70
|
8.80
|
8.81
|
8.15
|
626,100
|
|
|
7/10/2023
|
+0.14 / +1.60%
|
8.75
|
8.90
|
8.75
|
8.88
|
8.81
|
8.22
|
478,000
|
|
|
7/7/2023
|
-0.01 / -0.11%
|
8.72
|
8.75
|
8.68
|
8.74
|
8.70
|
8.09
|
331,800
|
|
|
7/6/2023
|
-0.13 / -1.46%
|
8.89
|
9.00
|
8.74
|
8.75
|
8.84
|
8.10
|
578,400
|
|
|
7/5/2023
|
-0.16 / -1.77%
|
9.10
|
9.13
|
8.88
|
8.88
|
8.95
|
8.22
|
903,700
|
|
|
7/4/2023
|
-0.09 / -0.99%
|
9.13
|
9.18
|
8.99
|
9.04
|
9.07
|
8.37
|
1,460,200
|
|
|
7/3/2023
|
+0.03 / +0.33%
|
9.07
|
9.24
|
9.05
|
9.13
|
9.09
|
8.45
|
330,500
|
|
|
6/30/2023
|
-0.09 / -0.98%
|
9.16
|
9.25
|
9.09
|
9.10
|
9.13
|
8.43
|
607,500
|
|
|
6/29/2023
|
-0.27 / -2.85%
|
9.45
|
9.46
|
9.17
|
9.19
|
9.28
|
8.51
|
1,159,400
|
|
|
6/28/2023
|
-0.01 / -0.11%
|
9.55
|
9.61
|
9.32
|
9.46
|
9.53
|
8.76
|
1,095,500
|
|
|
6/27/2023
|
+0.07 / +0.74%
|
9.40
|
9.50
|
9.36
|
9.47
|
9.43
|
8.77
|
1,202,800
|
|
|
6/26/2023
|
+0.09 / +0.97%
|
9.22
|
9.40
|
9.11
|
9.40
|
9.23
|
8.70
|
598,600
|
|
|
6/23/2023
|
-0.14 / -1.48%
|
9.45
|
9.50
|
9.25
|
9.31
|
9.37
|
8.62
|
756,100
|
|
|
6/22/2023
|
-0.05 / -0.53%
|
9.50
|
9.55
|
9.37
|
9.45
|
9.47
|
8.75
|
893,000
|
|
|
6/21/2023
|
+0.30 / +3.26%
|
9.21
|
9.52
|
9.21
|
9.50
|
9.40
|
8.80
|
788,500
|
|
|
6/20/2023
|
+0.14 / +1.55%
|
9.06
|
9.20
|
9.06
|
9.20
|
9.15
|
8.52
|
504,100
|
|
|
6/19/2023
|
-0.04 / -0.44%
|
9.18
|
9.18
|
9.05
|
9.06
|
9.08
|
8.39
|
342,600
|
|
|
6/16/2023
|
-0.25 / -2.67%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.26
|
8.43
|
770,100
|
|
|
6/15/2023
|
+0.10 / +1.08%
|
9.25
|
9.35
|
9.20
|
9.35
|
9.27
|
8.66
|
490,800
|
|
|
6/14/2023
|
-0.21 / -2.22%
|
9.55
|
9.55
|
9.25
|
9.25
|
9.38
|
8.56
|
1,392,900
|
|
|
6/13/2023
|
+0.11 / +1.18%
|
9.37
|
9.58
|
9.37
|
9.46
|
9.50
|
8.76
|
1,696,500
|
|
|
6/12/2023
|
-0.03 / -0.32%
|
9.40
|
9.50
|
9.30
|
9.35
|
9.37
|
8.66
|
1,014,200
|
|
|
6/9/2023
|
-0.22 / -2.29%
|
9.64
|
9.64
|
9.34
|
9.38
|
9.48
|
8.69
|
831,500
|
|
|
6/8/2023
|
+0.05 / +0.52%
|
9.50
|
9.84
|
9.50
|
9.60
|
9.68
|
8.89
|
2,780,800
|
|
|
6/7/2023
|
-0.05 / -0.52%
|
9.61
|
9.70
|
9.50
|
9.55
|
9.57
|
8.84
|
922,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|