|
Closing price on 7/22/2022
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
387,700 |
| Split-adjusted Price |
10.42 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2022
|
-0.05 / -0.41%
|
12.20
|
12.30
|
12.10
|
12.15
|
12.21
|
10.42
|
387,700
|
|
|
7/21/2022
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.10
|
12.20
|
12.17
|
10.46
|
332,800
|
|
|
7/20/2022
|
+0.15 / +1.25%
|
12.00
|
12.55
|
12.00
|
12.15
|
12.13
|
10.42
|
386,200
|
|
|
7/19/2022
|
+0.10 / +0.84%
|
11.95
|
12.10
|
11.85
|
12.00
|
11.97
|
10.29
|
368,600
|
|
|
7/18/2022
|
-0.10 / -0.83%
|
12.00
|
12.50
|
11.90
|
11.90
|
12.12
|
10.20
|
256,800
|
|
|
7/15/2022
|
+0.25 / +2.13%
|
11.75
|
12.10
|
11.75
|
12.00
|
11.92
|
10.29
|
482,500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.65
|
11.75
|
11.75
|
10.07
|
291,300
|
|
|
7/13/2022
|
+0.05 / +0.43%
|
11.90
|
11.90
|
11.70
|
11.75
|
11.75
|
10.07
|
267,300
|
|
|
7/12/2022
|
+0.25 / +2.18%
|
11.45
|
11.80
|
11.45
|
11.70
|
11.63
|
10.03
|
251,900
|
|
|
7/11/2022
|
-0.20 / -1.72%
|
11.50
|
11.75
|
11.45
|
11.45
|
11.59
|
9.82
|
305,500
|
|
|
7/8/2022
|
+0.25 / +2.19%
|
11.50
|
11.70
|
11.40
|
11.65
|
11.52
|
9.99
|
202,200
|
|
|
7/7/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.25
|
11.40
|
11.37
|
9.77
|
123,500
|
|
|
7/6/2022
|
-0.15 / -1.30%
|
11.45
|
11.65
|
11.30
|
11.40
|
11.45
|
9.77
|
179,900
|
|
|
7/5/2022
|
-0.15 / -1.28%
|
11.80
|
11.80
|
11.45
|
11.55
|
11.59
|
9.90
|
221,400
|
|
|
7/4/2022
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.69
|
10.03
|
126,700
|
|
|
7/1/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.35
|
11.70
|
11.62
|
10.03
|
233,200
|
|
|
6/30/2022
|
-0.15 / -1.26%
|
11.95
|
12.20
|
11.80
|
11.80
|
11.98
|
10.12
|
164,800
|
|
|
6/29/2022
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.80
|
11.95
|
11.90
|
10.25
|
230,700
|
|
|
6/28/2022
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.85
|
12.00
|
12.04
|
10.29
|
256,100
|
|
|
6/27/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
10.29
|
209,000
|
|
|
6/24/2022
|
+0.20 / +1.69%
|
11.75
|
12.15
|
11.70
|
12.00
|
11.85
|
10.29
|
164,200
|
|
|
6/23/2022
|
+0.55 / +4.89%
|
11.45
|
11.80
|
11.10
|
11.80
|
11.40
|
10.12
|
214,600
|
|
|
6/22/2022
|
-0.20 / -1.75%
|
11.50
|
11.65
|
10.70
|
11.25
|
10.93
|
9.65
|
677,000
|
|
|
6/21/2022
|
-0.55 / -4.58%
|
12.00
|
12.15
|
11.35
|
11.45
|
11.85
|
9.82
|
569,400
|
|
|
6/20/2022
|
-0.65 / -5.14%
|
12.90
|
13.25
|
12.00
|
12.00
|
12.67
|
10.29
|
492,500
|
|
|
6/17/2022
|
-0.80 / -5.95%
|
13.00
|
13.30
|
12.55
|
12.65
|
12.81
|
10.85
|
594,900
|
|
|
6/16/2022
|
+0.05 / +0.37%
|
13.85
|
14.25
|
13.45
|
13.45
|
13.72
|
11.53
|
573,100
|
|
|
6/15/2022
|
-0.60 / -4.29%
|
14.05
|
14.05
|
13.05
|
13.40
|
13.58
|
11.49
|
428,000
|
|
|
6/14/2022
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.00
|
12.00
|
455,400
|
|
|
6/13/2022
|
-0.25 / -1.78%
|
13.70
|
14.65
|
13.45
|
13.80
|
13.89
|
11.83
|
1,661,500
|
|
|