|
Closing price on 9/5/2017
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
297,804 |
| Split-adjusted Price |
5.96 |
|
|
TTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.30
|
5.96
|
297,804
|
|
|
9/1/2017
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.91
|
5.70
|
68,160
|
|
|
8/31/2017
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.75
|
5.65
|
102,900
|
|
|
8/30/2017
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.62
|
5.59
|
98,560
|
|
|
8/29/2017
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.66
|
5.54
|
105,500
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.58
|
5.54
|
105,480
|
|
|
8/25/2017
|
-0.80 / -6.96%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.75
|
5.54
|
98,380
|
|
|
8/24/2017
|
+0.10 / +0.88%
|
11.00
|
11.80
|
11.00
|
11.50
|
11.50
|
5.96
|
188,451
|
|
|
8/23/2017
|
+0.90 / +8.57%
|
10.40
|
11.50
|
10.40
|
11.40
|
11.24
|
5.90
|
450,661
|
|
|
8/22/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
5.44
|
113,900
|
|
|
8/21/2017
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.24
|
5.39
|
335,800
|
|
|
8/18/2017
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.16
|
5.33
|
168,000
|
|
|
8/17/2017
|
-0.30 / -2.86%
|
10.20
|
10.50
|
9.50
|
10.20
|
10.31
|
5.28
|
324,100
|
|
|
8/16/2017
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.34
|
5.44
|
143,400
|
|
|
8/15/2017
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.34
|
5.33
|
148,100
|
|
|
8/14/2017
|
+0.20 / +2.00%
|
9.50
|
10.50
|
9.50
|
10.20
|
10.21
|
5.28
|
139,900
|
|
|
8/11/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.96
|
5.18
|
129,300
|
|
|
8/10/2017
|
0.00 / 0.00%
|
9.40
|
10.20
|
9.40
|
10.00
|
9.96
|
5.18
|
129,390
|
|
|
8/9/2017
|
+0.40 / +4.17%
|
9.00
|
10.40
|
9.00
|
10.00
|
10.15
|
5.18
|
478,859
|
|
|
8/8/2017
|
-1.00 / -9.43%
|
10.60
|
10.70
|
9.60
|
9.60
|
10.31
|
4.97
|
217,665
|
|
|
8/7/2017
|
-0.10 / -0.93%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.70
|
5.49
|
255,630
|
|
|
8/4/2017
|
+0.10 / +0.94%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.56
|
5.54
|
186,205
|
|
|
8/3/2017
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.52
|
5.49
|
189,600
|
|
|
8/2/2017
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.30
|
10.60
|
10.45
|
5.49
|
207,400
|
|
|
8/1/2017
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.58
|
5.39
|
288,135
|
|
|
7/31/2017
|
+0.40 / +3.88%
|
10.20
|
11.30
|
10.20
|
10.70
|
10.95
|
5.54
|
761,125
|
|
|
7/28/2017
|
-0.20 / -1.90%
|
11.00
|
11.50
|
10.20
|
10.30
|
10.92
|
5.33
|
467,160
|
|
|
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
|
|
|