|
Closing price on 5/17/2023
|
|
| Open |
2.36 |
| High |
2.58 |
| Low |
2.36 |
| Volume |
1,660,500 |
| Split-adjusted Price |
2.44 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2023
|
0.00 / 0.00%
|
2.36
|
2.58
|
2.36
|
2.44
|
2.44
|
2.44
|
1,660,500
|
|
|
5/16/2023
|
-0.01 / -0.41%
|
2.46
|
2.47
|
2.42
|
2.44
|
2.45
|
2.44
|
458,200
|
|
|
5/15/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.44
|
2.45
|
2.46
|
2.45
|
714,900
|
|
|
5/12/2023
|
+0.03 / +1.24%
|
2.42
|
2.45
|
2.40
|
2.45
|
2.42
|
2.45
|
397,900
|
|
|
5/11/2023
|
-0.05 / -2.02%
|
2.50
|
2.52
|
2.35
|
2.42
|
2.44
|
2.42
|
805,100
|
|
|
5/10/2023
|
+0.04 / +1.65%
|
2.38
|
2.51
|
2.38
|
2.47
|
2.45
|
2.47
|
1,092,700
|
|
|
5/9/2023
|
+0.08 / +3.40%
|
2.36
|
2.46
|
2.34
|
2.43
|
2.37
|
2.43
|
668,900
|
|
|
5/8/2023
|
+0.04 / +1.73%
|
2.35
|
2.36
|
2.31
|
2.35
|
2.34
|
2.35
|
305,100
|
|
|
5/5/2023
|
-0.02 / -0.86%
|
2.32
|
2.33
|
2.30
|
2.31
|
2.31
|
2.31
|
274,100
|
|
|
5/4/2023
|
-0.02 / -0.85%
|
2.35
|
2.36
|
2.30
|
2.33
|
2.32
|
2.33
|
328,100
|
|
|
4/28/2023
|
-0.01 / -0.42%
|
2.36
|
2.39
|
2.32
|
2.35
|
2.35
|
2.35
|
603,400
|
|
|
4/27/2023
|
-0.02 / -0.84%
|
2.38
|
2.40
|
2.35
|
2.36
|
2.36
|
2.36
|
188,600
|
|
|
4/26/2023
|
+0.01 / +0.42%
|
2.39
|
2.39
|
2.36
|
2.38
|
2.37
|
2.38
|
275,400
|
|
|
4/25/2023
|
0.00 / 0.00%
|
2.37
|
2.40
|
2.36
|
2.37
|
2.38
|
2.37
|
330,500
|
|
|
4/24/2023
|
+0.01 / +0.42%
|
2.36
|
2.39
|
2.34
|
2.37
|
2.37
|
2.37
|
237,700
|
|
|
4/21/2023
|
-0.02 / -0.84%
|
2.38
|
2.39
|
2.35
|
2.36
|
2.36
|
2.36
|
272,600
|
|
|
4/20/2023
|
+0.01 / +0.42%
|
2.37
|
2.40
|
2.35
|
2.38
|
2.38
|
2.38
|
247,800
|
|
|
4/19/2023
|
-0.03 / -1.25%
|
2.40
|
2.42
|
2.36
|
2.37
|
2.39
|
2.37
|
149,600
|
|
|
4/18/2023
|
+0.04 / +1.69%
|
2.36
|
2.40
|
2.36
|
2.40
|
2.37
|
2.40
|
245,400
|
|
|
4/17/2023
|
-0.03 / -1.26%
|
2.36
|
2.39
|
2.35
|
2.36
|
2.36
|
2.36
|
211,500
|
|
|
4/14/2023
|
-0.03 / -1.24%
|
2.43
|
2.44
|
2.35
|
2.39
|
2.40
|
2.39
|
419,200
|
|
|
4/13/2023
|
-0.06 / -2.42%
|
2.47
|
2.47
|
2.41
|
2.42
|
2.44
|
2.42
|
412,500
|
|
|
4/12/2023
|
-0.01 / -0.40%
|
2.50
|
2.50
|
2.45
|
2.48
|
2.47
|
2.48
|
366,300
|
|
|
4/11/2023
|
+0.01 / +0.40%
|
2.52
|
2.52
|
2.41
|
2.49
|
2.45
|
2.49
|
465,300
|
|
|
4/10/2023
|
-0.06 / -2.36%
|
2.60
|
2.63
|
2.43
|
2.48
|
2.53
|
2.48
|
644,300
|
|
|
4/7/2023
|
-0.03 / -1.17%
|
2.62
|
2.62
|
2.50
|
2.54
|
2.55
|
2.54
|
598,400
|
|
|
4/6/2023
|
+0.10 / +4.05%
|
2.50
|
2.64
|
2.50
|
2.57
|
2.59
|
2.57
|
1,871,500
|
|
|
4/5/2023
|
+0.08 / +3.35%
|
2.39
|
2.47
|
2.35
|
2.47
|
2.42
|
2.47
|
698,900
|
|
|
4/4/2023
|
-0.05 / -2.05%
|
2.45
|
2.46
|
2.38
|
2.39
|
2.40
|
2.39
|
793,400
|
|
|
4/3/2023
|
+0.04 / +1.67%
|
2.43
|
2.50
|
2.40
|
2.44
|
2.43
|
2.44
|
628,700
|
|
|