TTAM(TTAM)
TTAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.11 | $15.48 | $15.06 | $15.39 | 185,400 |
| 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 | $16.01 | $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 |
| 5/5/2026 | $16.35 | $16.48 | $16.15 | $16.29 | 281,200 |
| 5/4/2026 | $16.66 | $16.74 | $15.97 | $16.06 | 227,614 |
| 5/1/2026 | $16.63 | $16.97 | $16.33 | $16.79 | 215,004 |
| 4/30/2026 | $16.25 | $16.58 | $16.07 | $16.49 | 197,747 |
| 4/29/2026 | $16.14 | $16.51 | $15.91 | $16.07 | 188,900 |
| 4/28/2026 | $16.27 | $16.42 | $15.95 | $16.24 | 170,100 |
| 4/27/2026 | $16.40 | $16.64 | $16.34 | $16.34 | 135,343 |
| 4/24/2026 | $16.26 | $16.70 | $16.08 | $16.46 | 172,400 |
| 4/23/2026 | $16.39 | $16.92 | $16.36 | $16.40 | 271,913 |
| 4/22/2026 | $16.44 | $16.54 | $16.21 | $16.43 | 203,900 |
| 4/21/2026 | $16.90 | $16.90 | $16.26 | $16.29 | 172,943 |
| 4/20/2026 | $16.58 | $16.78 | $16.50 | $16.73 | 136,100 |
| 4/17/2026 | $16.43 | $16.98 | $16.26 | $16.65 | 231,100 |
| 4/16/2026 | $16.16 | $16.16 | $15.82 | $15.95 | 120,016 |
| 4/15/2026 | $16.30 | $16.31 | $16.01 | $16.03 | 132,800 |
| 4/14/2026 | $16.37 | $16.64 | $16.37 | $16.44 | 133,735 |
| 4/13/2026 | $15.89 | $16.60 | $15.85 | $16.39 | 277,400 |
| 4/10/2026 | $16.20 | $16.20 | $15.93 | $16.11 | 203,256 |
| 4/9/2026 | $15.86 | $16.15 | $15.74 | $15.96 | 139,119 |
| 4/8/2026 | $15.85 | $16.39 | $15.85 | $16.00 | 285,600 |
| 4/7/2026 | $14.75 | $15.19 | $14.65 | $14.98 | 226,279 |
| 4/6/2026 | $15.26 | $15.26 | $14.89 | $14.94 | 175,700 |
| 4/2/2026 | $14.97 | $15.42 | $14.66 | $15.09 | 153,800 |
| 4/1/2026 | $15.17 | $15.59 | $15.03 | $15.27 | 189,735 |
| 3/31/2026 | $14.51 | $15.19 | $14.49 | $14.98 | 492,120 |
| 3/30/2026 | $15.14 | $15.14 | $14.25 | $14.27 | 391,707 |
| 3/27/2026 | $14.81 | $15.04 | $14.62 | $14.82 | 171,200 |
| 3/26/2026 | $15.25 | $15.53 | $14.94 | $14.94 | 227,721 |
| 3/25/2026 | $15.48 | $15.55 | $15.10 | $15.48 | 350,400 |
| 3/24/2026 | $14.70 | $15.01 | $14.51 | $15.00 | 699,745 |
| 3/23/2026 | $14.69 | $15.08 | $14.35 | $14.70 | 924,600 |
| 3/20/2026 | $14.67 | $14.75 | $13.89 | $14.20 | 776,800 |
| 3/19/2026 | $14.46 | $15.06 | $14.46 | $14.71 | 580,963 |
| 3/18/2026 | $15.51 | $15.87 | $14.82 | $14.97 | 639,800 |
| 3/17/2026 | $15.96 | $16.14 | $15.64 | $15.99 | 474,700 |
| 3/16/2026 | $15.84 | $16.00 | $15.66 | $15.68 | 271,400 |
| 3/13/2026 | $15.88 | $15.96 | $15.38 | $15.59 | 333,804 |
| 3/12/2026 | $15.95 | $16.30 | $15.76 | $15.80 | 394,208 |
| 3/11/2026 | $16.14 | $16.48 | $16.13 | $16.38 | 209,700 |
| 3/10/2026 | $15.84 | $16.53 | $15.84 | $16.24 | 321,400 |
| 3/9/2026 | $15.66 | $16.11 | $15.34 | $15.99 | 252,223 |
| 3/6/2026 | $16.22 | $16.34 | $15.50 | $16.06 | 522,808 |
| 3/5/2026 | $16.85 | $17.29 | $16.36 | $16.59 | 330,898 |
| 3/4/2026 | $17.04 | $17.58 | $16.99 | $17.19 | 188,500 |
| 3/3/2026 | $17.00 | $17.05 | $16.18 | $16.74 | 506,508 |
| 3/2/2026 | $17.91 | $17.91 | $17.20 | $17.48 | 354,730 |
| 2/27/2026 | $18.50 | $18.59 | $18.01 | $18.12 | 348,534 |
| 2/26/2026 | $18.70 | $18.79 | $18.10 | $18.78 | 168,800 |
| 2/25/2026 | $19.26 | $19.33 | $18.55 | $18.61 | 295,000 |
| 2/24/2026 | $18.62 | $19.25 | $18.60 | $19.18 | 267,500 |
| 2/23/2026 | $18.74 | $18.81 | $18.26 | $18.53 | 189,458 |
| 2/20/2026 | $18.32 | $18.94 | $18.18 | $18.91 | 220,868 |