|
Closing price on 7/4/2022
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
126,700 |
| Split-adjusted Price |
10.03 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/10/2022
|
-0.50 / -3.44%
|
14.30
|
14.70
|
14.05
|
14.05
|
14.43
|
12.05
|
650,700
|
|
|
6/9/2022
|
+0.05 / +0.34%
|
14.50
|
14.65
|
14.40
|
14.55
|
14.52
|
12.47
|
354,800
|
|
|
6/8/2022
|
-0.15 / -1.02%
|
14.95
|
14.95
|
14.50
|
14.50
|
14.75
|
12.43
|
680,300
|
|
|
6/7/2022
|
+0.95 / +6.93%
|
13.80
|
14.65
|
13.80
|
14.65
|
14.20
|
12.56
|
2,276,000
|
|
|
6/6/2022
|
+0.25 / +1.86%
|
13.50
|
13.95
|
13.45
|
13.70
|
13.73
|
11.75
|
278,000
|
|
|
6/3/2022
|
-0.25 / -1.82%
|
13.65
|
13.80
|
13.40
|
13.45
|
13.58
|
11.53
|
280,200
|
|
|
6/2/2022
|
-0.05 / -0.36%
|
13.80
|
14.05
|
13.70
|
13.70
|
13.88
|
11.75
|
432,200
|
|
|
6/1/2022
|
+0.15 / +1.10%
|
13.60
|
13.85
|
13.50
|
13.75
|
13.65
|
11.79
|
171,700
|
|
|
5/31/2022
|
-0.60 / -4.23%
|
14.10
|
14.10
|
13.60
|
13.60
|
13.83
|
11.66
|
696,400
|
|
|
5/30/2022
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.85
|
14.20
|
14.13
|
12.17
|
1,131,900
|
|
|
5/27/2022
|
-0.05 / -0.35%
|
14.20
|
14.35
|
13.85
|
14.10
|
14.07
|
12.09
|
944,500
|
|
|
5/26/2022
|
+0.60 / +4.43%
|
13.55
|
14.25
|
13.55
|
14.15
|
13.87
|
12.13
|
1,484,100
|
|
|
5/25/2022
|
+0.30 / +2.26%
|
13.20
|
13.70
|
12.90
|
13.55
|
13.41
|
11.62
|
731,100
|
|
|
5/24/2022
|
+0.05 / +0.38%
|
13.20
|
13.40
|
12.80
|
13.25
|
13.07
|
11.36
|
220,800
|
|
|