|
Closing price on 1/18/2021
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
39,700 |
| Split-adjusted Price |
7.16 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
7.16
|
39,700
|
|
|
1/15/2021
|
+0.30 / +2.70%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
6.97
|
39,000
|
|
|
1/14/2021
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.14
|
6.91
|
20,000
|
|
|
1/13/2021
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.20
|
6.97
|
197,500
|
|
|
1/12/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.39
|
6.97
|
71,800
|
|
|
1/11/2021
|
+0.40 / +3.64%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.36
|
6.97
|
111,600
|
|
|
1/8/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.04
|
6.73
|
32,500
|
|
|
1/7/2021
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.22
|
6.85
|
54,400
|
|
|
1/6/2021
|
+0.70 / +6.67%
|
10.60
|
11.80
|
10.60
|
11.20
|
11.40
|
6.85
|
175,700
|
|
|
1/5/2021
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.50
|
6.48
|
143,800
|
|
|
1/4/2021
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.60
|
10.60
|
10.71
|
6.48
|
91,900
|
|
|
12/31/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.65
|
6.61
|
78,700
|
|
|
12/30/2020
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.83
|
6.61
|
74,800
|
|
|
12/29/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.01
|
6.73
|
60,700
|
|
|
12/28/2020
|
+0.50 / +4.76%
|
10.50
|
11.30
|
10.50
|
11.00
|
10.96
|
6.73
|
112,400
|
|
|
12/25/2020
|
+0.70 / +7.07%
|
10.00
|
10.80
|
10.00
|
10.60
|
10.53
|
6.48
|
92,100
|
|
|
12/24/2020
|
-0.20 / -1.96%
|
10.10
|
10.50
|
9.70
|
10.00
|
9.92
|
6.12
|
70,800
|
|
|
12/23/2020
|
+0.30 / +3.00%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.20
|
6.30
|
145,600
|
|
|
12/22/2020
|
+0.50 / +5.21%
|
9.70
|
10.50
|
9.70
|
10.10
|
9.96
|
6.18
|
236,900
|
|
|
12/21/2020
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
5.93
|
134,700
|
|
|
12/18/2020
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.56
|
5.87
|
25,700
|
|
|
12/17/2020
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.55
|
5.81
|
57,300
|
|
|
12/16/2020
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.70
|
5.87
|
49,700
|
|
|
12/15/2020
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.60
|
5.93
|
115,400
|
|
|
12/14/2020
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
5.75
|
63,500
|
|
|
12/11/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.10
|
5.63
|
27,600
|
|
|
12/10/2020
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.17
|
5.57
|
56,300
|
|
|
12/9/2020
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.20
|
5.81
|
85,800
|
|
|
12/8/2020
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.20
|
9.40
|
9.40
|
5.75
|
119,000
|
|
|
12/7/2020
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.73
|
5.99
|
73,200
|
|
|