Closing price on 1/15/2020
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.40 |
Volume |
3,800 |
Split-adjusted Price |
4.09 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2020
|
+0.10 / +1.35%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.48
|
4.09
|
3,800
|
|
1/14/2020
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.39
|
4.04
|
14,900
|
|
1/13/2020
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.38
|
4.09
|
2,700
|
|
1/10/2020
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
4.04
|
16,800
|
|
1/9/2020
|
-0.20 / -2.60%
|
7.40
|
7.80
|
7.40
|
7.50
|
7.43
|
4.09
|
15,200
|
|
1/8/2020
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.30
|
7.70
|
7.45
|
4.20
|
22,900
|
|
1/7/2020
|
+0.30 / +4.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.78
|
4.26
|
1,400
|
|
1/6/2020
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.60
|
4.09
|
15,000
|
|
1/3/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.26
|
1,600
|
|
1/2/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
4.26
|
11,400
|
|
12/31/2019
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.80
|
4.31
|
6,500
|
|
12/30/2019
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.75
|
4.20
|
38,000
|
|
12/27/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.08
|
4.48
|
12,900
|
|
12/26/2019
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.09
|
4.48
|
5,800
|
|
12/25/2019
|
+0.30 / +3.85%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.96
|
4.42
|
13,500
|
|
12/24/2019
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.67
|
4.26
|
14,500
|
|
12/23/2019
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.56
|
4.09
|
19,600
|
|
12/20/2019
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.69
|
4.26
|
6,900
|
|
12/19/2019
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.74
|
4.31
|
3,800
|
|
12/18/2019
|
-0.20 / -2.50%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.70
|
4.26
|
29,800
|
|
12/17/2019
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.82
|
4.37
|
24,400
|
|
12/16/2019
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.37
|
14,500
|
|
12/13/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
4.42
|
9,600
|
|
12/12/2019
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.05
|
4.42
|
10,900
|
|
12/11/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.06
|
4.37
|
9,100
|
|
12/10/2019
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.50
|
8.00
|
7.68
|
4.37
|
40,500
|
|
12/9/2019
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.87
|
4.26
|
5,900
|
|
12/6/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
4.31
|
16,800
|
|
12/5/2019
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
4.37
|
29,400
|
|
12/4/2019
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.10
|
4.53
|
5,200
|
|
|