|
Closing price on 10/20/2026
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
4,400 |
| Split-adjusted Price |
11.70 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2026
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.43
|
11.70
|
4,400
|
|
|
10/19/2026
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
2,500
|
|
|
10/16/2026
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
7,100
|
|
|
10/15/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
3,800
|
|
|
10/14/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
5,700
|
|
|
10/13/2026
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
19,600
|
|
|
10/12/2026
|
+0.50 / +4.50%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.50
|
11.60
|
25,200
|
|
|
10/9/2026
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.00
|
11.30
|
11.10
|
11.30
|
65,800
|
|
|
10/8/2026
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.50
|
11.60
|
14,300
|
|
|
10/7/2026
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.00
|
11.50
|
11.50
|
11.50
|
28,500
|
|
|
10/6/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
7,200
|
|
|
10/5/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
11.70
|
13,500
|
|
|
10/2/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
6,800
|
|
|
10/1/2026
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
11.80
|
9,500
|
|
|
9/30/2026
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.60
|
11.80
|
21,600
|
|
|
9/29/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
7,800
|
|
|
9/28/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
26,700
|
|
|
9/25/2026
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
11.90
|
4,600
|
|
|
9/24/2026
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
12.10
|
5,500
|
|
|
9/23/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5,200
|
|
|
9/22/2026
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
7,410
|
|
|
9/21/2026
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5,700
|
|
|
9/18/2026
|
+0.30 / +2.52%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
12.20
|
1,800
|
|
|
9/17/2026
|
-0.20 / -1.64%
|
12.00
|
12.40
|
11.90
|
12.00
|
11.90
|
12.00
|
10,100
|
|
|
9/16/2026
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
12.20
|
2,700
|
|
|
9/15/2026
|
+0.30 / +2.50%
|
12.00
|
12.70
|
12.00
|
12.30
|
12.40
|
12.30
|
1,700
|
|
|
9/14/2026
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
5,700
|
|
|
9/11/2026
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.00
|
11.90
|
30,500
|
|
|
9/10/2026
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.10
|
12.20
|
8,200
|
|
|
9/9/2026
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
12.30
|
7,100
|
|
|