|
Closing price on 3/11/2025
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.70 |
| Volume |
258,000 |
| Split-adjusted Price |
21.00 |
There is no data on 3/12/2025. Display data on 3/11/2025 instead.
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2025
|
-0.50 / -2.33%
|
21.20
|
21.20
|
20.70
|
21.00
|
20.80
|
21.00
|
258,000
|
|
|
3/10/2025
|
-0.70 / -3.18%
|
21.90
|
21.90
|
21.20
|
21.30
|
21.50
|
21.30
|
250,800
|
|
|
3/7/2025
|
+0.40 / +1.87%
|
21.60
|
22.20
|
21.60
|
21.80
|
22.00
|
21.80
|
284,900
|
|
|
3/6/2025
|
+1.10 / +5.31%
|
20.70
|
21.90
|
20.70
|
21.80
|
21.40
|
21.80
|
547,600
|
|
|
3/5/2025
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.70
|
20.60
|
126,500
|
|
|
3/4/2025
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.50
|
20.70
|
20.70
|
20.70
|
126,300
|
|
|
3/3/2025
|
-0.10 / -0.48%
|
21.10
|
21.40
|
20.60
|
20.70
|
20.80
|
20.70
|
135,800
|
|
|
2/28/2025
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.70
|
20.90
|
20.80
|
20.90
|
151,700
|
|
|
2/27/2025
|
+0.10 / +0.48%
|
21.00
|
21.60
|
20.50
|
20.90
|
20.90
|
20.90
|
167,500
|
|
|
2/26/2025
|
+0.80 / +3.98%
|
20.50
|
21.00
|
20.40
|
20.90
|
20.80
|
20.90
|
224,900
|
|
|
2/25/2025
|
-0.30 / -1.46%
|
20.50
|
20.50
|
19.90
|
20.20
|
20.10
|
20.20
|
380,900
|
|
|
2/24/2025
|
-0.80 / -3.79%
|
21.00
|
21.00
|
20.10
|
20.30
|
20.50
|
20.30
|
371,200
|
|
|
2/21/2025
|
-0.60 / -2.80%
|
21.40
|
21.60
|
20.80
|
20.80
|
21.10
|
20.80
|
284,400
|
|
|
2/20/2025
|
+0.10 / +0.47%
|
21.60
|
21.70
|
21.30
|
21.50
|
21.40
|
21.50
|
149,200
|
|
|
2/19/2025
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.30
|
21.50
|
21.40
|
21.50
|
171,400
|
|
|
2/18/2025
|
+0.30 / +1.40%
|
21.50
|
22.00
|
21.10
|
21.70
|
21.60
|
21.70
|
150,100
|
|
|
2/17/2025
|
-0.90 / -4.09%
|
22.00
|
22.10
|
21.00
|
21.10
|
21.40
|
21.10
|
307,500
|
|
|
2/14/2025
|
+0.10 / +0.46%
|
22.20
|
22.20
|
21.80
|
22.00
|
22.00
|
22.00
|
215,600
|
|
|
2/13/2025
|
+0.50 / +2.33%
|
21.50
|
22.40
|
21.50
|
22.00
|
21.90
|
22.00
|
220,200
|
|
|
2/12/2025
|
+0.60 / +2.87%
|
21.50
|
21.80
|
21.30
|
21.50
|
21.50
|
21.50
|
177,100
|
|
|
2/11/2025
|
-0.60 / -2.74%
|
21.80
|
22.00
|
20.40
|
21.30
|
20.90
|
21.30
|
589,000
|
|
|
2/10/2025
|
-1.10 / -4.80%
|
22.50
|
23.00
|
21.50
|
21.80
|
21.90
|
21.80
|
952,200
|
|
|
2/7/2025
|
-0.40 / -1.73%
|
23.40
|
23.40
|
22.60
|
22.70
|
22.90
|
22.70
|
245,800
|
|
|
2/6/2025
|
+0.60 / +2.62%
|
23.30
|
23.60
|
22.80
|
23.50
|
23.10
|
23.50
|
280,900
|
|
|
2/5/2025
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.50
|
23.10
|
22.90
|
23.10
|
326,200
|
|
|
2/4/2025
|
+0.30 / +1.31%
|
22.40
|
23.60
|
22.40
|
23.20
|
23.10
|
23.20
|
286,500
|
|
|
2/3/2025
|
-2.40 / -9.64%
|
25.20
|
25.20
|
22.40
|
22.50
|
22.90
|
22.50
|
734,900
|
|
|
1/24/2025
|
-0.30 / -1.18%
|
25.50
|
25.70
|
24.60
|
25.20
|
24.90
|
25.20
|
383,000
|
|
|
1/23/2025
|
-0.80 / -3.04%
|
26.30
|
26.50
|
24.80
|
25.50
|
25.50
|
25.50
|
460,100
|
|
|
1/22/2025
|
+0.50 / +1.95%
|
25.80
|
26.80
|
25.80
|
26.20
|
26.30
|
26.20
|
235,300
|
|
|