|
Closing price on 1/5/2021
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
143,800 |
| Split-adjusted Price |
6.48 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2020
|
+0.60 / +6.59%
|
9.30
|
9.90
|
9.10
|
9.70
|
9.57
|
5.93
|
257,600
|
|
|
12/3/2020
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.12
|
5.63
|
213,900
|
|
|
12/2/2020
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.82
|
5.38
|
46,800
|
|
|
12/1/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
5.32
|
35,900
|
|
|
11/30/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
5.32
|
57,100
|
|
|
11/27/2020
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.74
|
5.44
|
55,600
|
|
|
11/26/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.67
|
5.38
|
44,400
|
|
|
11/25/2020
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.84
|
5.38
|
65,000
|
|
|
11/24/2020
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.92
|
5.44
|
137,400
|
|
|