|
|
Closing price on 9/29/2023
|
|
| Open |
8.01 |
| High |
8.29 |
| Low |
8.00 |
| Volume |
1,319,900 |
| Split-adjusted Price |
8.18 |
|
|
TTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
+0.18 / +2.25%
|
8.01
|
8.29
|
8.00
|
8.18
|
8.16
|
8.18
|
1,319,900
|
|
|
9/28/2023
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.82
|
8.00
|
7.94
|
8.00
|
468,600
|
|
|
9/27/2023
|
+0.46 / +6.11%
|
7.50
|
7.99
|
7.50
|
7.99
|
7.70
|
7.99
|
716,800
|
|
|
9/26/2023
|
+0.01 / +0.13%
|
7.52
|
7.76
|
7.50
|
7.53
|
7.55
|
7.53
|
1,791,200
|
|
|
9/25/2023
|
-0.28 / -3.59%
|
7.85
|
7.85
|
7.51
|
7.52
|
7.70
|
7.52
|
692,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|