|
Closing price on 1/24/2022
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
22.60 |
| Volume |
45,000 |
| Split-adjusted Price |
19.62 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-0.30 / -1.26%
|
23.80
|
24.00
|
22.60
|
23.50
|
23.40
|
19.62
|
45,000
|
|
|
1/21/2022
|
+0.10 / +0.42%
|
23.70
|
24.30
|
23.50
|
23.80
|
23.80
|
19.87
|
103,000
|
|
|
1/20/2022
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.70
|
19.79
|
140,000
|
|
|
1/19/2022
|
+0.10 / +0.42%
|
24.10
|
25.00
|
23.50
|
23.80
|
24.00
|
19.87
|
204,400
|
|
|
1/18/2022
|
-0.40 / -1.64%
|
24.10
|
24.50
|
23.20
|
24.00
|
23.70
|
20.04
|
123,700
|
|
|
1/17/2022
|
-1.30 / -5.22%
|
26.00
|
26.00
|
23.50
|
23.60
|
24.40
|
19.71
|
225,100
|
|
|
1/14/2022
|
-0.30 / -1.17%
|
26.00
|
26.00
|
24.50
|
25.40
|
24.90
|
21.21
|
263,000
|
|
|
1/13/2022
|
+0.70 / +2.87%
|
24.80
|
26.50
|
24.80
|
25.10
|
25.70
|
20.96
|
210,500
|
|
|
1/12/2022
|
+1.90 / +8.41%
|
22.80
|
25.90
|
22.70
|
24.50
|
24.40
|
20.46
|
341,500
|
|
|
1/11/2022
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.60
|
18.96
|
39,700
|
|
|
1/10/2022
|
-0.50 / -2.16%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.90
|
18.87
|
70,100
|
|
|
1/7/2022
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.10
|
19.21
|
65,000
|
|
|
1/6/2022
|
-0.20 / -0.86%
|
23.50
|
23.50
|
22.90
|
23.10
|
23.10
|
19.29
|
42,000
|
|
|
1/5/2022
|
-0.30 / -1.28%
|
23.00
|
23.50
|
23.00
|
23.20
|
23.30
|
19.37
|
46,400
|
|
|
1/4/2022
|
-0.50 / -2.12%
|
24.00
|
24.60
|
23.00
|
23.10
|
23.50
|
19.29
|
110,600
|
|
|
12/31/2021
|
-1.10 / -4.38%
|
25.10
|
25.10
|
23.00
|
24.00
|
23.60
|
20.04
|
77,300
|
|
|
12/30/2021
|
+1.10 / +4.53%
|
24.50
|
27.00
|
24.20
|
25.40
|
25.10
|
21.21
|
34,600
|
|
|
12/29/2021
|
+3.10 / +14.55%
|
24.20
|
24.40
|
21.50
|
24.40
|
24.30
|
20.38
|
146,300
|
|
|
12/28/2021
|
0.00 / 0.00%
|
27.10
|
27.50
|
26.60
|
27.10
|
26.90
|
17.92
|
98,900
|
|
|
12/27/2021
|
-1.70 / -5.94%
|
28.00
|
28.60
|
25.90
|
26.90
|
27.10
|
17.79
|
43,600
|
|
|
12/24/2021
|
+0.60 / +2.20%
|
27.80
|
29.00
|
27.80
|
27.90
|
28.60
|
18.45
|
100,000
|
|
|
12/23/2021
|
+0.50 / +1.83%
|
27.00
|
28.20
|
26.60
|
27.80
|
27.30
|
18.38
|
80,400
|
|
|
12/22/2021
|
-0.90 / -3.16%
|
28.50
|
28.50
|
26.70
|
27.60
|
27.30
|
18.25
|
125,400
|
|
|
12/21/2021
|
-0.20 / -0.69%
|
29.00
|
29.00
|
26.00
|
28.80
|
28.50
|
19.04
|
48,500
|
|
|
12/20/2021
|
+1.70 / +6.23%
|
27.80
|
29.70
|
27.80
|
29.00
|
29.00
|
19.18
|
118,400
|
|
|
12/17/2021
|
+3.40 / +13.82%
|
25.00
|
28.20
|
25.00
|
28.00
|
27.30
|
18.51
|
297,100
|
|
|
12/16/2021
|
+2.20 / +9.48%
|
23.50
|
26.00
|
23.50
|
25.40
|
24.60
|
16.80
|
107,800
|
|
|
12/15/2021
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.20
|
15.54
|
58,400
|
|
|
12/14/2021
|
-0.20 / -0.84%
|
23.50
|
24.20
|
23.20
|
23.50
|
23.60
|
15.54
|
76,800
|
|
|
12/13/2021
|
-0.20 / -0.85%
|
24.00
|
24.10
|
23.30
|
23.30
|
23.70
|
15.41
|
41,600
|
|
|