|
Closing price on 8/29/2022
|
|
| Open |
11.80 |
| High |
11.85 |
| Low |
11.60 |
| Volume |
370,200 |
| Split-adjusted Price |
10.79 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.25 / -2.10%
|
11.80
|
11.85
|
11.60
|
11.65
|
11.70
|
10.79
|
370,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.85
|
11.90
|
11.94
|
11.02
|
425,500
|
|
|
8/25/2022
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.90
|
11.90
|
11.96
|
11.02
|
390,100
|
|
|
8/24/2022
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.65
|
12.00
|
11.98
|
11.11
|
489,700
|
|
|
8/23/2022
|
+0.30 / +2.56%
|
11.55
|
12.00
|
11.55
|
12.00
|
11.67
|
11.11
|
206,200
|
|
|
8/22/2022
|
-0.15 / -1.27%
|
11.95
|
11.95
|
11.60
|
11.70
|
11.75
|
10.83
|
515,400
|
|
|
8/19/2022
|
-0.15 / -1.25%
|
12.00
|
12.10
|
11.75
|
11.85
|
11.88
|
10.97
|
292,400
|
|
|
8/18/2022
|
-0.05 / -0.41%
|
11.95
|
12.05
|
11.80
|
12.00
|
11.90
|
11.11
|
246,700
|
|
|
8/17/2022
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.05
|
12.10
|
11.16
|
298,400
|
|
|
8/16/2022
|
-0.20 / -1.63%
|
12.25
|
12.25
|
12.05
|
12.05
|
12.19
|
11.16
|
279,300
|
|
|
8/15/2022
|
-0.05 / -0.41%
|
12.40
|
12.40
|
12.10
|
12.25
|
12.22
|
11.34
|
294,400
|
|
|
8/12/2022
|
+0.20 / +1.65%
|
12.10
|
12.30
|
11.80
|
12.30
|
11.99
|
11.39
|
456,700
|
|
|
8/11/2022
|
-0.40 / -3.20%
|
12.60
|
12.60
|
11.65
|
12.10
|
12.35
|
11.20
|
476,500
|
|
|
8/10/2022
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.35
|
12.50
|
12.49
|
11.57
|
564,200
|
|
|
8/9/2022
|
+0.25 / +2.04%
|
12.15
|
12.60
|
12.15
|
12.50
|
12.42
|
11.57
|
1,306,900
|
|
|
8/8/2022
|
+0.15 / +1.24%
|
12.05
|
12.40
|
12.05
|
12.25
|
12.21
|
11.34
|
790,700
|
|
|
8/5/2022
|
+0.10 / +0.83%
|
12.00
|
12.15
|
11.80
|
12.10
|
12.04
|
11.20
|
411,300
|
|
|
8/4/2022
|
+0.05 / +0.42%
|
11.85
|
12.15
|
11.85
|
12.00
|
12.00
|
11.11
|
392,800
|
|
|
8/3/2022
|
+0.20 / +1.70%
|
11.75
|
11.95
|
11.60
|
11.95
|
11.75
|
11.06
|
369,800
|
|
|
8/2/2022
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.60
|
11.75
|
11.74
|
10.88
|
332,200
|
|
|
8/1/2022
|
+0.10 / +0.85%
|
11.75
|
11.95
|
11.70
|
11.80
|
11.78
|
10.93
|
383,500
|
|
|
7/29/2022
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.55
|
11.70
|
11.67
|
10.83
|
434,900
|
|
|
7/28/2022
|
+0.25 / +2.19%
|
11.70
|
11.75
|
11.45
|
11.65
|
11.55
|
10.79
|
447,300
|
|
|
7/27/2022
|
+0.35 / +3.17%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.29
|
10.56
|
238,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.90
|
11.95
|
11.99
|
10.25
|
337,800
|
|
|
7/25/2022
|
-0.20 / -1.65%
|
12.05
|
12.40
|
11.95
|
11.95
|
12.04
|
10.25
|
398,400
|
|
|
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
|
|
|