|
|
Closing price on 9/22/2023
|
|
| Open |
7.95 |
| High |
7.95 |
| Low |
7.75 |
| Volume |
565,100 |
| Split-adjusted Price |
7.80 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.17 / -2.13%
|
7.95
|
7.95
|
7.75
|
7.80
|
7.82
|
7.80
|
565,100
|
|
|
9/21/2023
|
0.00 / 0.00%
|
7.97
|
8.05
|
7.91
|
7.97
|
7.97
|
7.97
|
573,500
|
|
|
9/20/2023
|
+0.04 / +0.50%
|
7.97
|
8.05
|
7.80
|
7.97
|
7.93
|
7.97
|
342,300
|
|
|
9/19/2023
|
+0.03 / +0.38%
|
7.93
|
7.96
|
7.75
|
7.93
|
7.85
|
7.93
|
520,100
|
|
|
9/18/2023
|
-0.05 / -0.63%
|
8.15
|
8.15
|
7.90
|
7.90
|
7.97
|
7.90
|
320,200
|
|
|
9/15/2023
|
0.00 / 0.00%
|
7.96
|
8.15
|
7.90
|
7.95
|
7.96
|
7.95
|
499,000
|
|
|
9/14/2023
|
-0.09 / -1.12%
|
8.04
|
8.08
|
7.95
|
7.95
|
7.99
|
7.95
|
669,300
|
|
|
9/13/2023
|
-0.06 / -0.74%
|
8.14
|
8.14
|
8.04
|
8.04
|
8.08
|
8.04
|
883,700
|
|
|
9/12/2023
|
+0.01 / +0.12%
|
8.09
|
8.12
|
8.07
|
8.10
|
8.09
|
8.10
|
500,200
|
|
|
9/11/2023
|
-0.13 / -1.58%
|
8.24
|
8.28
|
8.06
|
8.09
|
8.18
|
8.09
|
497,700
|
|
|
9/8/2023
|
+0.07 / +0.86%
|
8.19
|
8.27
|
8.11
|
8.22
|
8.18
|
8.22
|
863,600
|
|
|
9/7/2023
|
+0.07 / +0.87%
|
8.08
|
8.20
|
8.07
|
8.15
|
8.11
|
8.15
|
661,300
|
|
|
9/6/2023
|
-0.01 / -0.12%
|
8.15
|
8.15
|
8.02
|
8.08
|
8.07
|
8.08
|
488,100
|
|
|
9/5/2023
|
+0.01 / +0.12%
|
8.14
|
8.14
|
8.04
|
8.09
|
8.09
|
8.09
|
534,400
|
|
|
8/31/2023
|
-0.01 / -0.12%
|
8.11
|
8.13
|
8.03
|
8.08
|
8.08
|
8.08
|
481,500
|
|
|
8/30/2023
|
-0.04 / -0.49%
|
8.14
|
8.15
|
8.03
|
8.09
|
8.09
|
8.09
|
202,500
|
|
|
8/29/2023
|
+0.03 / +0.37%
|
8.10
|
8.13
|
8.00
|
8.13
|
8.06
|
8.13
|
780,100
|
|
|
8/28/2023
|
-0.09 / -1.10%
|
8.27
|
8.27
|
8.10
|
8.10
|
8.13
|
8.10
|
1,255,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|