|
Closing price on 7/27/2017
|
|
| Open |
9.70 |
| High |
10.50 |
| Low |
9.70 |
| Volume |
705,900 |
| Split-adjusted Price |
5.44 |
|
|
TTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
+0.90 / +9.38%
|
9.70
|
10.50
|
9.70
|
10.50
|
10.35
|
5.44
|
705,900
|
|
|
7/26/2017
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.45
|
4.97
|
487,720
|
|
|
7/25/2017
|
+0.40 / +4.49%
|
8.90
|
9.60
|
8.80
|
9.30
|
9.23
|
4.82
|
283,525
|
|
|
7/24/2017
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.76
|
4.61
|
221,610
|
|
|
7/21/2017
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.77
|
4.51
|
146,000
|
|
|
7/20/2017
|
+0.30 / +3.49%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.82
|
4.61
|
284,764
|
|
|
7/19/2017
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.63
|
4.45
|
117,630
|
|
|
7/18/2017
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.56
|
4.45
|
119,970
|
|
|
7/17/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.56
|
4.45
|
120,950
|
|
|
7/14/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
4.45
|
84,000
|
|
|
7/13/2017
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.55
|
4.40
|
140,300
|
|
|
7/12/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.53
|
4.45
|
266,400
|
|
|
7/11/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.49
|
4.45
|
117,220
|
|
|
7/10/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
4.45
|
109,600
|
|
|
7/7/2017
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.66
|
4.45
|
95,115
|
|
|
7/6/2017
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.62
|
4.56
|
306,906
|
|
|
7/5/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
4.40
|
143,500
|
|
|
7/4/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
4.40
|
86,810
|
|
|
7/3/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.39
|
4.40
|
82,100
|
|
|
6/30/2017
|
+0.10 / +1.20%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.32
|
4.35
|
153,720
|
|
|
6/29/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.27
|
4.30
|
98,110
|
|
|
6/28/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.31
|
4.30
|
72,530
|
|
|
6/27/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.37
|
4.30
|
112,100
|
|
|
6/26/2017
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.34
|
4.30
|
255,370
|
|
|
6/23/2017
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.20
|
8.50
|
8.57
|
4.40
|
132,190
|
|
|
6/22/2017
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.96
|
4.61
|
96,060
|
|
|
6/21/2017
|
-0.40 / -4.35%
|
9.60
|
9.60
|
8.80
|
8.80
|
9.01
|
4.56
|
1,755,080
|
|
|
6/20/2017
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
9.17
|
4.76
|
1,034,630
|
|
|
6/19/2017
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.27
|
4.35
|
34,300
|
|
|
6/16/2017
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
4.25
|
28,250
|
|
|