TTAM(TTAM)
TTAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $15.58 | $15.88 | $15.39 | $15.85 | 180,319 |
| 7/31/2026 | $16.05 | $16.11 | $15.43 | $15.48 | 820,100 |
| 7/30/2026 | $16.31 | $16.36 | $15.77 | $15.91 | 380,100 |
| 7/29/2026 | $17.43 | $17.45 | $15.72 | $15.97 | 644,244 |
| 7/28/2026 | $17.52 | $17.82 | $17.25 | $17.62 | 305,100 |
| 7/27/2026 | $17.42 | $17.60 | $17.19 | $17.47 | 323,021 |
| 7/24/2026 | $16.94 | $17.39 | $16.74 | $17.15 | 265,000 |
| 7/23/2026 | $16.63 | $17.00 | $16.50 | $16.98 | 191,603 |
| 7/22/2026 | $16.78 | $17.11 | $16.76 | $16.88 | 111,500 |
| 7/21/2026 | $16.80 | $16.93 | $16.63 | $16.89 | 155,042 |
| 7/20/2026 | $16.78 | $17.03 | $16.62 | $16.76 | 147,600 |
| 7/17/2026 | $17.10 | $17.62 | $16.93 | $16.95 | 192,700 |
| 7/16/2026 | $17.09 | $17.65 | $17.02 | $17.40 | 177,294 |
| 7/15/2026 | $17.15 | $17.34 | $16.75 | $17.06 | 160,800 |
| 7/14/2026 | $17.16 | $17.22 | $16.92 | $17.00 | 193,800 |
| 7/13/2026 | $17.19 | $17.30 | $16.76 | $16.96 | 129,811 |
| 7/10/2026 | $17.28 | $17.62 | $17.14 | $17.35 | 229,206 |
| 7/9/2026 | $16.99 | $17.36 | $16.85 | $17.13 | 192,500 |
| 7/8/2026 | $17.48 | $17.48 | $16.93 | $16.99 | 267,016 |
| 7/7/2026 | $18.39 | $18.43 | $17.62 | $17.70 | 185,523 |
| 7/6/2026 | $18.38 | $18.65 | $18.09 | $18.45 | 121,105 |
| 7/2/2026 | $18.54 | $18.73 | $17.90 | $18.21 | 268,813 |
| 7/1/2026 | $18.60 | $18.72 | $18.21 | $18.40 | 192,600 |
| 6/30/2026 | $18.74 | $18.88 | $18.60 | $18.66 | 379,100 |
| 6/29/2026 | $19.07 | $19.26 | $18.54 | $18.58 | 192,020 |
| 6/26/2026 | $19.23 | $19.43 | $18.86 | $19.32 | 825,500 |
| 6/25/2026 | $18.90 | $19.57 | $18.82 | $19.30 | 252,545 |
| 6/24/2026 | $17.92 | $18.79 | $17.92 | $18.77 | 421,043 |
| 6/23/2026 | $18.00 | $18.19 | $17.65 | $17.92 | 243,800 |
| 6/22/2026 | $18.29 | $18.47 | $18.06 | $18.21 | 241,169 |
| 6/18/2026 | $17.76 | $18.40 | $17.74 | $18.37 | 277,403 |
| 6/17/2026 | $17.31 | $17.99 | $17.22 | $17.59 | 626,400 |
| 6/16/2026 | $17.27 | $17.57 | $17.18 | $17.27 | 183,008 |
| 6/15/2026 | $17.00 | $17.31 | $16.79 | $17.11 | 169,821 |
| 6/12/2026 | $16.71 | $17.00 | $16.58 | $16.61 | 128,958 |
| 6/11/2026 | $15.85 | $16.51 | $15.65 | $16.50 | 302,600 |
| 6/10/2026 | $15.80 | $16.10 | $15.55 | $15.67 | 233,600 |
| 6/9/2026 | $15.54 | $15.97 | $15.15 | $15.80 | 679,911 |
| 6/8/2026 | $15.68 | $15.68 | $15.32 | $15.37 | 189,245 |
| 6/5/2026 | $15.88 | $15.96 | $15.57 | $15.67 | 178,441 |
| 6/4/2026 | $15.96 | $16.42 | $15.92 | $15.99 | 305,600 |
| 6/3/2026 | $15.76 | $15.99 | $15.47 | $15.89 | 332,920 |
| 6/2/2026 | $15.96 | $16.27 | $15.69 | $15.79 | 467,600 |
| 6/1/2026 | $16.12 | $16.37 | $15.66 | $16.03 | 610,931 |
| 5/29/2026 | $16.47 | $16.67 | $16.22 | $16.27 | 393,300 |
| 5/28/2026 | $16.37 | $16.54 | $16.25 | $16.37 | 262,445 |
| 5/27/2026 | $15.91 | $16.45 | $15.88 | $16.34 | 203,500 |
| 5/26/2026 | $15.38 | $15.79 | $15.25 | $15.76 | 326,713 |
| 5/22/2026 | $15.64 | $15.65 | $15.02 | $15.18 | 173,900 |
| 5/21/2026 | $15.22 | $15.44 | $15.05 | $15.38 | 205,924 |
| 5/20/2026 | $15.11 | $15.48 | $15.06 | $15.39 | 185,434 |
| 5/19/2026 | $15.40 | $15.49 | $15.00 | $15.14 | 173,000 |
| 5/18/2026 | $15.91 | $16.17 | $15.43 | $15.46 | 146,200 |
| 5/15/2026 | $15.90 | $16.02 | $15.64 | $15.75 | 340,100 |
| 5/14/2026 | $15.91 | $16.51 | $15.91 | $16.31 | 187,900 |
| 5/13/2026 | $16.04 | $16.28 | $15.75 | $15.85 | 122,100 |
| 5/12/2026 | $16.54 | $16.54 | $15.99 | $16.14 | 216,046 |
| 5/11/2026 | $16.51 | $16.73 | $15.80 | $16.67 | 159,400 |
| 5/8/2026 | $17.13 | $17.13 | $16.51 | $16.52 | 217,900 |
| 5/7/2026 | $17.06 | $17.50 | $16.41 | $16.75 | 591,413 |
| 5/6/2026 | $16.28 | $17.39 | $16.28 | $17.01 | 208,300 |