|
Closing price on 11/12/2025
|
|
| Open |
17.30 |
| High |
18.10 |
| Low |
17.20 |
| Volume |
208,600 |
| Split-adjusted Price |
17.70 |
There is no data on 11/13/2025. Display data on 11/12/2025 instead.
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2025
|
+0.60 / +3.51%
|
17.30
|
18.10
|
17.20
|
17.70
|
17.71
|
17.70
|
208,600
|
|
|
11/11/2025
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.08
|
17.10
|
174,100
|
|
|
11/10/2025
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.80
|
17.00
|
16.99
|
17.00
|
211,100
|
|
|
11/7/2025
|
-0.50 / -2.84%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.31
|
17.10
|
251,000
|
|
|
11/6/2025
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.50
|
17.60
|
17.65
|
17.60
|
176,800
|
|
|
11/5/2025
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.40
|
17.40
|
17.58
|
17.40
|
135,200
|
|
|
11/4/2025
|
-1.10 / -5.85%
|
18.50
|
18.50
|
16.90
|
17.70
|
17.44
|
17.70
|
489,700
|
|
|
11/3/2025
|
-1.00 / -5.26%
|
18.70
|
19.50
|
18.00
|
18.00
|
18.82
|
18.00
|
285,700
|
|
|
10/31/2025
|
-0.20 / -1.06%
|
19.30
|
19.60
|
18.50
|
18.70
|
18.99
|
18.70
|
361,400
|
|
|
10/30/2025
|
+1.20 / +6.63%
|
18.10
|
19.40
|
17.80
|
19.30
|
18.91
|
19.30
|
500,700
|
|
|
10/29/2025
|
-0.30 / -1.63%
|
18.00
|
18.50
|
17.80
|
18.10
|
18.13
|
18.10
|
229,500
|
|
|
10/28/2025
|
-0.20 / -1.08%
|
18.50
|
18.90
|
18.00
|
18.30
|
18.38
|
18.30
|
215,900
|
|
|
10/27/2025
|
+0.50 / +2.78%
|
18.10
|
18.80
|
18.10
|
18.50
|
18.54
|
18.50
|
429,100
|
|
|
10/24/2025
|
+0.90 / +5.23%
|
17.50
|
18.30
|
17.50
|
18.10
|
17.96
|
18.10
|
349,300
|
|
|
10/23/2025
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.22
|
17.40
|
37,600
|
|
|
10/22/2025
|
+0.30 / +1.75%
|
17.40
|
17.80
|
17.00
|
17.40
|
17.32
|
17.40
|
87,500
|
|
|
10/21/2025
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.80
|
17.20
|
17.15
|
17.20
|
132,600
|
|
|
10/20/2025
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.80
|
17.00
|
17.16
|
17.00
|
183,700
|
|
|
10/17/2025
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.70
|
16.90
|
16.97
|
16.90
|
188,700
|
|
|
10/16/2025
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.16
|
17.30
|
102,700
|
|
|
10/15/2025
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.80
|
16.90
|
17.09
|
16.90
|
189,100
|
|
|
10/14/2025
|
-0.60 / -3.35%
|
17.80
|
17.90
|
17.20
|
17.30
|
17.39
|
17.30
|
264,200
|
|
|
10/13/2025
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.60
|
17.80
|
17.93
|
17.80
|
221,400
|
|
|
10/10/2025
|
+0.30 / +1.69%
|
18.40
|
19.00
|
18.10
|
18.10
|
18.37
|
18.10
|
313,300
|
|
|
10/9/2025
|
+0.90 / +5.26%
|
17.20
|
18.50
|
17.20
|
18.00
|
17.80
|
18.00
|
413,100
|
|
|
10/8/2025
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.10
|
17.10
|
90,600
|
|
|
10/7/2025
|
+0.10 / +0.60%
|
17.00
|
17.70
|
16.80
|
16.90
|
16.95
|
16.90
|
32,300
|
|
|
10/6/2025
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.81
|
16.80
|
30,500
|
|
|
10/3/2025
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.50
|
16.90
|
16.67
|
16.90
|
56,800
|
|
|
10/2/2025
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.81
|
16.70
|
19,300
|
|
|