|
|
Closing price on 8/25/2023
|
|
| Open |
8.22 |
| High |
8.50 |
| Low |
8.18 |
| Volume |
1,510,400 |
| Split-adjusted Price |
8.19 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
-0.09 / -1.09%
|
8.22
|
8.50
|
8.18
|
8.19
|
8.39
|
8.19
|
1,510,400
|
|
|
8/24/2023
|
+0.18 / +2.22%
|
8.10
|
8.30
|
8.05
|
8.28
|
8.17
|
8.28
|
772,000
|
|
|
8/23/2023
|
0.00 / 0.00%
|
8.14
|
8.15
|
7.92
|
8.10
|
8.09
|
8.10
|
502,800
|
|
|
8/22/2023
|
+0.19 / +2.40%
|
7.91
|
8.10
|
7.50
|
8.10
|
7.70
|
8.10
|
1,520,800
|
|
|
8/21/2023
|
0.00 / 0.00%
|
7.91
|
8.05
|
7.70
|
7.91
|
7.85
|
7.91
|
1,025,200
|
|
|
8/18/2023
|
-0.48 / -5.72%
|
8.36
|
8.36
|
7.88
|
7.91
|
8.10
|
7.91
|
1,891,800
|
|
|
8/17/2023
|
-0.02 / -0.24%
|
8.44
|
8.44
|
8.28
|
8.39
|
8.32
|
8.39
|
1,361,700
|
|
|
8/16/2023
|
-0.09 / -1.06%
|
8.42
|
8.65
|
8.40
|
8.41
|
8.47
|
8.41
|
1,232,500
|
|
|
8/15/2023
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.49
|
8.50
|
8.52
|
8.50
|
1,027,100
|
|
|
8/14/2023
|
-0.04 / -0.46%
|
8.66
|
8.70
|
8.50
|
8.60
|
8.58
|
8.60
|
1,162,500
|
|
|
8/11/2023
|
-0.02 / -0.23%
|
8.74
|
8.74
|
8.37
|
8.64
|
8.48
|
8.64
|
1,546,800
|
|
|
8/10/2023
|
-0.20 / -2.26%
|
8.88
|
8.95
|
8.49
|
8.66
|
8.68
|
8.66
|
2,681,200
|
|
|
8/9/2023
|
+0.13 / +1.49%
|
8.70
|
8.98
|
8.66
|
8.86
|
8.81
|
8.86
|
1,582,100
|
|
|
8/8/2023
|
+0.11 / +1.28%
|
8.62
|
8.83
|
8.62
|
8.73
|
8.74
|
8.73
|
1,260,600
|
|
|
8/7/2023
|
+0.03 / +0.35%
|
8.65
|
8.68
|
8.55
|
8.62
|
8.62
|
8.62
|
884,000
|
|
|
8/4/2023
|
+0.09 / +1.06%
|
8.58
|
8.59
|
8.43
|
8.59
|
8.49
|
8.59
|
603,100
|
|
|
8/3/2023
|
0.00 / 0.00%
|
8.50
|
8.64
|
8.45
|
8.50
|
8.56
|
8.50
|
933,200
|
|
|
8/2/2023
|
+0.10 / +1.19%
|
8.42
|
8.59
|
8.37
|
8.50
|
8.49
|
8.50
|
517,800
|
|
|
8/1/2023
|
-0.03 / -0.36%
|
8.58
|
8.60
|
8.40
|
8.40
|
8.53
|
8.40
|
1,102,100
|
|
|
7/31/2023
|
+0.13 / +1.57%
|
8.32
|
8.47
|
8.32
|
8.43
|
8.41
|
8.43
|
800,400
|
|
|
7/28/2023
|
-0.06 / -0.72%
|
8.36
|
8.38
|
8.30
|
8.30
|
8.34
|
8.30
|
841,100
|
|
|
7/27/2023
|
-0.14 / -1.65%
|
8.52
|
8.52
|
8.27
|
8.36
|
8.40
|
8.36
|
739,800
|
|
|
7/26/2023
|
+0.12 / +1.43%
|
8.45
|
8.53
|
8.42
|
8.50
|
8.49
|
8.50
|
1,206,700
|
|
|
7/25/2023
|
+0.14 / +1.70%
|
8.25
|
8.40
|
8.15
|
8.38
|
8.30
|
8.38
|
1,471,100
|
|
|
7/24/2023
|
-0.01 / -0.12%
|
8.25
|
8.30
|
8.20
|
8.24
|
8.25
|
8.24
|
695,000
|
|
|
7/21/2023
|
-0.03 / -0.36%
|
8.28
|
8.30
|
8.15
|
8.25
|
8.24
|
8.25
|
411,100
|
|
|
7/20/2023
|
+0.08 / +0.98%
|
8.15
|
8.28
|
8.15
|
8.28
|
8.21
|
8.28
|
769,500
|
|
|
7/19/2023
|
-0.06 / -0.73%
|
8.28
|
8.34
|
8.16
|
8.20
|
8.24
|
8.20
|
368,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|