|
Closing price on 12/27/2024
|
|
| Open |
21.40 |
| High |
22.30 |
| Low |
21.30 |
| Volume |
426,700 |
| Split-adjusted Price |
22.00 |
There is no data on 12/28/2024. Display data on 12/27/2024 instead.
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2024
|
+0.50 / +2.33%
|
21.40
|
22.30
|
21.30
|
22.00
|
21.80
|
22.00
|
426,700
|
|
|
12/26/2024
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.10
|
21.50
|
21.50
|
21.50
|
388,700
|
|
|
12/25/2024
|
-0.80 / -3.56%
|
22.80
|
23.00
|
21.10
|
21.70
|
21.80
|
21.70
|
726,300
|
|
|
12/24/2024
|
+0.90 / +4.11%
|
22.00
|
23.10
|
21.90
|
22.80
|
22.50
|
22.80
|
538,200
|
|
|
12/23/2024
|
+0.10 / +0.45%
|
22.20
|
22.50
|
21.30
|
22.40
|
21.90
|
22.40
|
806,500
|
|
|
12/20/2024
|
+1.70 / +8.29%
|
21.50
|
23.20
|
21.00
|
22.20
|
22.30
|
22.20
|
897,400
|
|
|
12/19/2024
|
+1.80 / +9.14%
|
19.50
|
21.60
|
19.00
|
21.50
|
20.50
|
21.50
|
1,364,200
|
|
|
12/18/2024
|
+0.10 / +0.51%
|
19.90
|
20.00
|
19.30
|
19.90
|
19.70
|
19.90
|
359,700
|
|
|
12/17/2024
|
+1.10 / +5.85%
|
19.00
|
20.40
|
19.00
|
19.90
|
19.80
|
19.90
|
970,300
|
|
|
12/16/2024
|
+0.80 / +4.35%
|
18.10
|
19.30
|
17.90
|
19.20
|
18.80
|
19.20
|
309,200
|
|
|
12/13/2024
|
-0.60 / -3.16%
|
18.90
|
18.90
|
18.20
|
18.40
|
18.40
|
18.40
|
760,100
|
|
|
12/12/2024
|
-0.50 / -2.59%
|
19.20
|
19.40
|
18.70
|
18.80
|
19.00
|
18.80
|
382,300
|
|
|
12/11/2024
|
+1.20 / +6.67%
|
18.10
|
19.90
|
18.10
|
19.20
|
19.30
|
19.20
|
1,422,500
|
|
|
12/10/2024
|
+0.10 / +0.55%
|
18.30
|
18.40
|
17.80
|
18.30
|
18.00
|
18.30
|
341,500
|
|
|
12/9/2024
|
-0.20 / -1.09%
|
18.40
|
18.60
|
18.00
|
18.10
|
18.20
|
18.10
|
382,400
|
|
|
12/6/2024
|
+0.50 / +2.81%
|
18.00
|
18.70
|
17.90
|
18.30
|
18.30
|
18.30
|
368,100
|
|
|
12/5/2024
|
-0.20 / -1.10%
|
18.10
|
18.40
|
17.50
|
17.90
|
17.80
|
17.90
|
977,300
|
|
|
12/4/2024
|
-0.50 / -2.70%
|
18.60
|
18.90
|
17.90
|
18.00
|
18.10
|
18.00
|
464,400
|
|
|
12/3/2024
|
+0.20 / +1.09%
|
18.00
|
19.00
|
17.90
|
18.50
|
18.50
|
18.50
|
446,300
|
|
|
12/2/2024
|
-0.30 / -1.62%
|
18.60
|
19.00
|
17.90
|
18.20
|
18.30
|
18.20
|
437,300
|
|
|
11/29/2024
|
+0.70 / +3.91%
|
18.00
|
18.90
|
18.00
|
18.60
|
18.50
|
18.60
|
834,800
|
|
|
11/28/2024
|
+0.40 / +2.29%
|
17.90
|
18.40
|
17.50
|
17.90
|
17.90
|
17.90
|
393,400
|
|
|
11/27/2024
|
+1.20 / +7.19%
|
16.70
|
17.90
|
16.50
|
17.90
|
17.50
|
17.90
|
600,800
|
|
|
11/26/2024
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.40
|
16.70
|
16.70
|
16.70
|
233,100
|
|
|
11/25/2024
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.60
|
16.70
|
182,200
|
|
|
11/22/2024
|
0.00 / 0.00%
|
16.00
|
17.20
|
16.00
|
16.80
|
16.80
|
16.80
|
347,000
|
|
|
11/21/2024
|
+0.70 / +4.32%
|
16.50
|
17.00
|
16.20
|
16.90
|
16.80
|
16.90
|
186,600
|
|
|
11/20/2024
|
-1.00 / -5.81%
|
16.90
|
16.90
|
15.50
|
16.20
|
16.20
|
16.20
|
583,000
|
|
|
11/19/2024
|
-1.40 / -7.82%
|
18.00
|
18.30
|
15.70
|
16.50
|
17.20
|
16.50
|
704,100
|
|
|
11/18/2024
|
+0.70 / +4.05%
|
17.30
|
18.40
|
17.20
|
18.00
|
17.90
|
18.00
|
529,600
|
|
|