|
|
Closing price on 8/8/2023
|
|
| Open |
8.62 |
| High |
8.83 |
| Low |
8.62 |
| Volume |
1,260,600 |
| Split-adjusted Price |
8.73 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2023
|
-0.05 / -0.60%
|
8.40
|
8.40
|
8.00
|
8.29
|
8.21
|
8.29
|
795,000
|
|
|
7/13/2023
|
+0.14 / +1.71%
|
8.28
|
8.50
|
8.24
|
8.34
|
8.32
|
8.34
|
696,600
|
|
|
7/12/2023
|
+0.05 / +0.61%
|
8.26
|
8.30
|
8.16
|
8.20
|
8.22
|
8.20
|
344,700
|
|
|
7/11/2023
|
-0.08 / -0.90%
|
8.88
|
8.90
|
8.70
|
8.80
|
8.81
|
8.15
|
626,100
|
|
|
7/10/2023
|
+0.14 / +1.60%
|
8.75
|
8.90
|
8.75
|
8.88
|
8.81
|
8.22
|
478,000
|
|
|
7/7/2023
|
-0.01 / -0.11%
|
8.72
|
8.75
|
8.68
|
8.74
|
8.70
|
8.09
|
331,800
|
|
|
7/6/2023
|
-0.13 / -1.46%
|
8.89
|
9.00
|
8.74
|
8.75
|
8.84
|
8.10
|
578,400
|
|
|
7/5/2023
|
-0.16 / -1.77%
|
9.10
|
9.13
|
8.88
|
8.88
|
8.95
|
8.22
|
903,700
|
|
|
7/4/2023
|
-0.09 / -0.99%
|
9.13
|
9.18
|
8.99
|
9.04
|
9.07
|
8.37
|
1,460,200
|
|
|
7/3/2023
|
+0.03 / +0.33%
|
9.07
|
9.24
|
9.05
|
9.13
|
9.09
|
8.45
|
330,500
|
|
|
6/30/2023
|
-0.09 / -0.98%
|
9.16
|
9.25
|
9.09
|
9.10
|
9.13
|
8.43
|
607,500
|
|
|
6/29/2023
|
-0.27 / -2.85%
|
9.45
|
9.46
|
9.17
|
9.19
|
9.28
|
8.51
|
1,159,400
|
|
|
6/28/2023
|
-0.01 / -0.11%
|
9.55
|
9.61
|
9.32
|
9.46
|
9.53
|
8.76
|
1,095,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|