|
Closing price on 4/9/2026
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
10,200 |
| Split-adjusted Price |
15.90 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.99
|
15.90
|
10,200
|
|
|
4/8/2026
|
+0.50 / +3.16%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.20
|
16.30
|
24,000
|
|
|
4/7/2026
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
15.80
|
10,600
|
|
|
4/6/2026
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.00
|
15.90
|
3,700
|
|
|
4/3/2026
|
-0.30 / -1.86%
|
16.10
|
16.20
|
15.80
|
15.80
|
16.00
|
15.80
|
7,800
|
|
|
4/2/2026
|
-0.20 / -1.23%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
14,000
|
|
|
4/1/2026
|
-0.10 / -0.62%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.20
|
16.10
|
23,600
|
|
|
3/31/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.20
|
16.30
|
19,500
|
|
|
3/30/2026
|
-0.30 / -1.82%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.30
|
16.20
|
11,900
|
|
|
3/27/2026
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.20
|
16.50
|
16.50
|
16.50
|
14,000
|
|
|
3/26/2026
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.40
|
16.30
|
10,000
|
|
|
3/25/2026
|
+0.60 / +3.77%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.30
|
16.50
|
77,700
|
|
|
3/24/2026
|
+0.80 / +5.26%
|
15.30
|
16.10
|
15.30
|
16.00
|
15.90
|
16.00
|
92,000
|
|
|
3/23/2026
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.20
|
15.30
|
103,500
|
|
|
3/20/2026
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.40
|
15.30
|
22,000
|
|
|
3/19/2026
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
15.50
|
26,100
|
|
|
3/18/2026
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
15.70
|
19,500
|
|
|
3/17/2026
|
+0.20 / +1.29%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.70
|
15.70
|
46,000
|
|
|
3/16/2026
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
15.50
|
16,400
|
|
|
3/13/2026
|
-0.20 / -1.28%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.50
|
15.40
|
32,600
|
|
|
3/12/2026
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.60
|
15.50
|
29,800
|
|
|
3/11/2026
|
+0.20 / +1.29%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.60
|
15.70
|
22,600
|
|
|
3/10/2026
|
+0.70 / +4.73%
|
15.00
|
15.80
|
15.00
|
15.50
|
15.50
|
15.50
|
31,800
|
|
|
3/9/2026
|
-0.70 / -4.49%
|
15.50
|
17.00
|
13.90
|
14.90
|
14.80
|
14.90
|
549,800
|
|
|
3/6/2026
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.60
|
15.60
|
83,500
|
|
|
3/5/2026
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
15.90
|
92,300
|
|
|
3/4/2026
|
-0.40 / -2.47%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.70
|
15.80
|
249,800
|
|
|
3/3/2026
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.20
|
16.00
|
196,600
|
|
|
3/2/2026
|
-0.30 / -1.80%
|
16.50
|
16.70
|
16.20
|
16.40
|
16.30
|
16.40
|
265,700
|
|
|
2/27/2026
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.70
|
16.70
|
40,300
|
|
|