|
Closing price on 8/4/2022
|
|
| Open |
11.85 |
| High |
12.15 |
| Low |
11.85 |
| Volume |
392,800 |
| Split-adjusted Price |
11.11 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|