|
Closing price on 5/31/2017
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
128,900 |
| Split-adjusted Price |
4.45 |
|
|
TTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.46
|
4.45
|
128,900
|
|
|
5/30/2017
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.23
|
4.30
|
98,730
|
|
|
5/29/2017
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.21
|
4.25
|
42,480
|
|
|
5/26/2017
|
-0.10 / -1.20%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.40
|
4.25
|
188,270
|
|
|
5/25/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.25
|
4.30
|
47,930
|
|
|
5/24/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.32
|
4.30
|
42,200
|
|
|
5/23/2017
|
-0.20 / -2.35%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.35
|
4.30
|
81,110
|
|
|
5/22/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.41
|
4.40
|
58,870
|
|
|
5/19/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
4.40
|
135,140
|
|
|
5/18/2017
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.00
|
8.50
|
8.41
|
4.40
|
299,700
|
|
|
5/17/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.71
|
4.56
|
102,240
|
|
|
5/16/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.77
|
4.56
|
177,790
|
|
|
5/15/2017
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.83
|
4.61
|
109,480
|
|
|
5/12/2017
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
4.66
|
53,680
|
|
|
5/11/2017
|
-0.10 / -1.12%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.93
|
4.56
|
82,400
|
|
|
5/10/2017
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
4.61
|
94,160
|
|
|
5/9/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.01
|
4.71
|
116,700
|
|
|
5/8/2017
|
-0.30 / -3.19%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.48
|
4.71
|
269,670
|
|
|
5/5/2017
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.36
|
4.87
|
191,180
|
|
|
5/4/2017
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.30
|
9.60
|
9.51
|
4.97
|
150,592
|
|
|
5/3/2017
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
8.80
|
4.87
|
324,710
|
|
|
4/28/2017
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.90
|
4.56
|
165,029
|
|
|
4/27/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
4.61
|
312,246
|
|
|
4/26/2017
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.10
|
4.61
|
227,930
|
|
|
4/25/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.14
|
4.71
|
120,000
|
|
|
4/24/2017
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.80
|
9.10
|
8.98
|
4.71
|
169,360
|
|
|
4/21/2017
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.81
|
4.66
|
219,170
|
|
|
4/20/2017
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.60
|
8.90
|
9.00
|
4.61
|
125,894
|
|
|
4/19/2017
|
+0.60 / +7.14%
|
8.10
|
9.10
|
8.10
|
9.00
|
8.40
|
4.66
|
211,331
|
|
|
4/18/2017
|
-0.90 / -9.68%
|
9.30
|
9.30
|
8.40
|
8.40
|
8.50
|
4.35
|
843,518
|
|
|