|
Closing price on 2/13/2026
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
94,900 |
| Split-adjusted Price |
16.70 |
There is no data on 2/21/2026. Display data on 2/13/2026 instead.
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.60
|
16.70
|
94,900
|
|
|
2/12/2026
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.70
|
16.80
|
42,500
|
|
|
2/11/2026
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
16.70
|
55,500
|
|
|
2/10/2026
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.70
|
16.50
|
111,400
|
|
|
2/9/2026
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
16.50
|
113,600
|
|
|
2/6/2026
|
-0.40 / -2.35%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.60
|
16.60
|
196,900
|
|
|
2/5/2026
|
-0.20 / -1.17%
|
17.40
|
17.40
|
16.80
|
16.90
|
17.00
|
16.90
|
97,400
|
|
|
2/4/2026
|
+0.60 / +3.57%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.10
|
17.40
|
135,900
|
|
|
2/3/2026
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.80
|
17.00
|
225,600
|
|
|
2/2/2026
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.60
|
16.70
|
16.80
|
16.70
|
257,200
|
|
|
1/30/2026
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
17.00
|
204,000
|
|
|
1/29/2026
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
17.00
|
193,300
|
|
|
1/28/2026
|
+0.20 / +1.18%
|
17.20
|
17.60
|
17.00
|
17.20
|
17.20
|
17.20
|
119,600
|
|
|
1/27/2026
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.70
|
17.20
|
17.00
|
17.20
|
182,700
|
|
|
1/26/2026
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.70
|
17.00
|
17.00
|
17.00
|
361,700
|
|
|
1/23/2026
|
-0.60 / -3.37%
|
17.80
|
17.80
|
17.10
|
17.20
|
17.40
|
17.20
|
242,000
|
|
|
1/22/2026
|
+0.20 / +1.14%
|
17.70
|
18.20
|
17.50
|
17.80
|
17.80
|
17.80
|
201,800
|
|
|
1/21/2026
|
-0.70 / -3.83%
|
18.30
|
18.50
|
17.20
|
17.60
|
17.60
|
17.60
|
828,100
|
|
|
1/20/2026
|
-1.50 / -7.58%
|
19.50
|
19.60
|
17.90
|
18.30
|
18.30
|
18.30
|
829,400
|
|
|
1/19/2026
|
-0.70 / -3.55%
|
20.20
|
22.40
|
18.00
|
19.00
|
19.80
|
19.00
|
998,300
|
|
|
1/16/2026
|
+2.60 / +14.77%
|
18.20
|
20.20
|
18.10
|
20.20
|
19.70
|
20.20
|
1,604,500
|
|
|
1/15/2026
|
+0.70 / +4.05%
|
17.40
|
18.10
|
17.40
|
18.00
|
17.60
|
18.00
|
345,600
|
|
|
1/14/2026
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.20
|
17.50
|
17.30
|
17.50
|
181,200
|
|
|
1/13/2026
|
-0.50 / -2.79%
|
17.70
|
17.80
|
17.30
|
17.40
|
17.50
|
17.40
|
180,800
|
|
|
1/12/2026
|
+0.10 / +0.57%
|
17.60
|
18.30
|
17.60
|
17.70
|
17.90
|
17.70
|
222,000
|
|
|
1/9/2026
|
+0.30 / +1.73%
|
17.30
|
17.80
|
17.10
|
17.60
|
17.60
|
17.60
|
289,900
|
|
|
1/8/2026
|
+0.20 / +1.18%
|
17.10
|
17.70
|
17.10
|
17.20
|
17.30
|
17.20
|
105,400
|
|
|
1/7/2026
|
+0.50 / +2.99%
|
16.70
|
17.30
|
16.70
|
17.20
|
17.00
|
17.20
|
98,300
|
|
|
1/6/2026
|
-0.30 / -1.78%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.70
|
16.60
|
146,700
|
|
|
1/5/2026
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
16.90
|
25,500
|
|
|