|
Closing price on 10/20/2017
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
124,280 |
| Split-adjusted Price |
5.60 |
|
|
TTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.77
|
5.60
|
124,280
|
|
|
10/19/2017
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.96
|
5.67
|
196,050
|
|
|
10/18/2017
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.07
|
5.96
|
122,910
|
|
|
10/17/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.15
|
5.89
|
125,510
|
|
|
10/16/2017
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
5.89
|
115,800
|
|
|
10/13/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.12
|
5.96
|
107,210
|
|
|
10/12/2017
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.21
|
5.96
|
115,600
|
|
|
10/11/2017
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.21
|
6.11
|
169,640
|
|
|
10/10/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.28
|
6.11
|
210,120
|
|
|
10/9/2017
|
-0.90 / -9.68%
|
9.20
|
9.20
|
8.40
|
8.40
|
8.66
|
6.11
|
509,640
|
|
|
10/6/2017
|
+0.30 / +3.33%
|
9.00
|
9.50
|
8.70
|
9.30
|
9.21
|
6.76
|
411,230
|
|
|
10/5/2017
|
+0.80 / +9.76%
|
8.10
|
9.00
|
8.10
|
9.00
|
8.54
|
6.55
|
330,120
|
|
|
10/4/2017
|
+0.10 / +1.23%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.02
|
5.96
|
212,520
|
|
|
10/3/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.99
|
5.89
|
294,814
|
|
|
10/2/2017
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.05
|
5.89
|
155,100
|
|
|
9/29/2017
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.01
|
5.75
|
228,900
|
|
|
9/28/2017
|
-0.40 / -4.65%
|
8.50
|
8.60
|
8.00
|
8.20
|
8.35
|
5.96
|
135,010
|
|
|
9/27/2017
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.10
|
8.60
|
8.63
|
6.25
|
254,840
|
|
|
9/26/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.00
|
8.95
|
6.55
|
149,330
|
|
|
9/25/2017
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.80
|
9.00
|
8.99
|
6.55
|
282,100
|
|
|
9/22/2017
|
+1.10 / +9.09%
|
12.10
|
13.20
|
11.90
|
13.20
|
12.53
|
6.84
|
575,640
|
|
|
9/21/2017
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
6.27
|
201,450
|
|
|
9/20/2017
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.09
|
6.32
|
123,159
|
|
|
9/19/2017
|
+0.30 / +2.52%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.12
|
6.32
|
181,260
|
|
|
9/18/2017
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.90
|
6.16
|
180,130
|
|
|
9/15/2017
|
+0.20 / +1.67%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.05
|
6.32
|
312,670
|
|
|
9/14/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.77
|
6.21
|
214,629
|
|
|
9/13/2017
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
6.21
|
256,180
|
|
|
9/12/2017
|
+0.40 / +3.48%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.79
|
6.16
|
160,170
|
|
|
9/11/2017
|
-0.80 / -6.50%
|
12.30
|
12.40
|
11.50
|
11.50
|
11.73
|
5.96
|
313,580
|
|
|