|
Closing price on 7/28/2022
|
|
| Open |
4.35 |
| High |
4.35 |
| Low |
4.17 |
| Volume |
412,100 |
| Split-adjusted Price |
4.30 |
|
|
TTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.13 / +3.12%
|
4.35
|
4.35
|
4.17
|
4.30
|
4.25
|
4.30
|
412,100
|
|
|
7/27/2022
|
+0.12 / +2.96%
|
4.08
|
4.20
|
4.05
|
4.17
|
4.15
|
4.17
|
220,100
|
|
|
7/26/2022
|
-0.15 / -3.57%
|
4.20
|
4.27
|
4.05
|
4.05
|
4.18
|
4.05
|
324,100
|
|
|
7/25/2022
|
-0.13 / -3.00%
|
4.35
|
4.35
|
4.15
|
4.20
|
4.23
|
4.20
|
393,000
|
|
|
7/22/2022
|
+0.04 / +0.93%
|
4.38
|
4.40
|
4.27
|
4.33
|
4.35
|
4.33
|
310,600
|
|
|
7/21/2022
|
-0.06 / -1.38%
|
4.40
|
4.44
|
4.25
|
4.29
|
4.33
|
4.29
|
388,800
|
|
|
7/20/2022
|
+0.20 / +4.82%
|
4.19
|
4.44
|
4.19
|
4.35
|
4.34
|
4.35
|
650,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
4.15
|
4.17
|
4.08
|
4.15
|
4.13
|
4.15
|
293,000
|
|
|
7/18/2022
|
+0.05 / +1.22%
|
4.04
|
4.20
|
4.04
|
4.15
|
4.16
|
4.15
|
415,200
|
|
|
7/15/2022
|
+0.01 / +0.24%
|
4.04
|
4.12
|
3.97
|
4.10
|
4.08
|
4.10
|
456,000
|
|
|
7/14/2022
|
+0.02 / +0.49%
|
3.99
|
4.18
|
3.96
|
4.09
|
4.06
|
4.09
|
436,700
|
|
|
7/13/2022
|
+0.18 / +4.63%
|
3.96
|
4.10
|
3.82
|
4.07
|
4.02
|
4.07
|
627,500
|
|
|
7/12/2022
|
+0.17 / +4.57%
|
3.70
|
3.90
|
3.70
|
3.89
|
3.85
|
3.89
|
401,300
|
|
|
7/11/2022
|
-0.01 / -0.27%
|
3.84
|
3.84
|
3.71
|
3.72
|
3.77
|
3.72
|
313,300
|
|
|
7/8/2022
|
+0.15 / +4.19%
|
3.79
|
3.79
|
3.64
|
3.73
|
3.72
|
3.73
|
348,600
|
|
|
7/7/2022
|
+0.08 / +2.29%
|
3.67
|
3.67
|
3.50
|
3.58
|
3.56
|
3.58
|
271,000
|
|
|
7/6/2022
|
-0.22 / -5.91%
|
3.70
|
3.74
|
3.50
|
3.50
|
3.65
|
3.50
|
243,400
|
|
|
7/5/2022
|
-0.10 / -2.62%
|
3.82
|
3.82
|
3.72
|
3.72
|
3.76
|
3.72
|
201,300
|
|
|
7/4/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.74
|
3.82
|
3.82
|
3.82
|
498,900
|
|
|
7/1/2022
|
+0.02 / +0.53%
|
3.76
|
3.82
|
3.54
|
3.82
|
3.66
|
3.82
|
333,100
|
|
|
6/30/2022
|
-0.12 / -3.06%
|
3.93
|
3.93
|
3.69
|
3.80
|
3.84
|
3.80
|
370,800
|
|
|
6/29/2022
|
+0.05 / +1.29%
|
3.79
|
4.04
|
3.78
|
3.92
|
3.89
|
3.92
|
494,400
|
|
|
6/28/2022
|
+0.22 / +6.03%
|
3.78
|
3.87
|
3.67
|
3.87
|
3.82
|
3.87
|
560,900
|
|
|
6/27/2022
|
+0.11 / +3.11%
|
3.50
|
3.70
|
3.50
|
3.65
|
3.59
|
3.65
|
213,600
|
|
|
6/24/2022
|
+0.03 / +0.85%
|
3.50
|
3.59
|
3.50
|
3.54
|
3.52
|
3.54
|
471,000
|
|
|
6/23/2022
|
+0.06 / +1.74%
|
3.58
|
3.58
|
3.40
|
3.51
|
3.49
|
3.51
|
467,100
|
|
|
6/22/2022
|
+0.22 / +6.81%
|
3.39
|
3.45
|
3.17
|
3.45
|
3.35
|
3.45
|
1,186,400
|
|
|
6/21/2022
|
-0.23 / -6.65%
|
3.45
|
3.51
|
3.22
|
3.23
|
3.29
|
3.23
|
758,600
|
|
|
6/20/2022
|
-0.26 / -6.99%
|
3.72
|
3.72
|
3.46
|
3.46
|
3.52
|
3.46
|
657,800
|
|
|
6/17/2022
|
-0.28 / -7.00%
|
3.80
|
3.90
|
3.72
|
3.72
|
3.74
|
3.72
|
867,100
|
|
|