Closing price on 1/17/2018
|
|
Open |
4.50 |
High |
4.50 |
Low |
4.40 |
Volume |
1,000 |
Split-adjusted Price |
2.29 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2018
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.45
|
2.29
|
1,000
|
|
1/16/2018
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.29
|
7,500
|
|
1/15/2018
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.31
|
2.29
|
2,300
|
|
1/12/2018
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
2,000
|
|
1/11/2018
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.47
|
2.29
|
1,500
|
|
1/10/2018
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
2,000
|
|
1/9/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
1/8/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
1/5/2018
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.64
|
2.39
|
4,600
|
|
1/4/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
400
|
|
1/3/2018
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
1/2/2018
|
-0.70 / -13.46%
|
5.20
|
5.20
|
4.50
|
4.50
|
4.55
|
2.34
|
25,400
|
|
12/29/2017
|
-0.70 / -13.46%
|
5.50
|
5.50
|
4.50
|
4.50
|
5.22
|
2.34
|
16,900
|
|
12/28/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
0
|
|
12/27/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
4,600
|
|
12/26/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
4,700
|
|
12/25/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
7,500
|
|
12/22/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
0
|
|
12/21/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
0
|
|
12/20/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
1,000
|
|
12/19/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
0
|
|
12/18/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
400
|
|
12/15/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
0
|
|
12/14/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
5,000
|
|
12/13/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
0
|
|
12/12/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
15,000
|
|
12/11/2017
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
520
|
|
12/8/2017
|
-0.30 / -5.66%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.60
|
400
|
|
12/7/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.75
|
0
|
|
12/6/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.75
|
0
|
|
|