Closing price on 1/5/2023
|
|
Open |
7.80 |
High |
8.10 |
Low |
7.70 |
Volume |
30,200 |
Split-adjusted Price |
6.75 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2023
|
-0.10 / -1.28%
|
7.80
|
8.10
|
7.70
|
7.70
|
7.90
|
6.75
|
30,200
|
|
1/4/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.80
|
6.75
|
32,700
|
|
1/3/2023
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.70
|
6.84
|
27,200
|
|
12/30/2022
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.60
|
6.67
|
22,200
|
|
12/29/2022
|
+0.30 / +3.90%
|
7.90
|
8.20
|
7.60
|
8.00
|
7.80
|
7.02
|
32,200
|
|
12/28/2022
|
-0.30 / -3.66%
|
8.30
|
8.30
|
7.60
|
7.90
|
7.70
|
6.93
|
53,700
|
|
12/27/2022
|
-0.10 / -1.19%
|
8.30
|
9.00
|
7.70
|
8.30
|
8.20
|
7.28
|
80,000
|
|
12/26/2022
|
+0.40 / +5.13%
|
8.10
|
8.90
|
8.00
|
8.20
|
8.40
|
7.19
|
110,300
|
|
12/23/2022
|
+0.20 / +2.56%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.80
|
7.02
|
39,500
|
|
12/22/2022
|
+0.10 / +1.30%
|
8.00
|
8.20
|
7.70
|
7.80
|
7.80
|
6.84
|
10,400
|
|
12/21/2022
|
+0.20 / +2.63%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.70
|
6.84
|
18,500
|
|
12/20/2022
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.60
|
6.84
|
43,500
|
|
12/19/2022
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
6.75
|
21,200
|
|
12/16/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.84
|
11,100
|
|
12/15/2022
|
-0.20 / -2.53%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.80
|
6.75
|
4,500
|
|
12/14/2022
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.90
|
7.02
|
14,200
|
|
12/13/2022
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.70
|
6.84
|
3,700
|
|
12/12/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.90
|
6.84
|
4,200
|
|
12/9/2022
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.80
|
7.02
|
600
|
|
12/8/2022
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.90
|
6.84
|
10,800
|
|
12/7/2022
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.70
|
7.90
|
7.80
|
6.93
|
8,600
|
|
12/6/2022
|
-0.60 / -7.06%
|
8.50
|
8.50
|
7.90
|
7.90
|
8.10
|
6.93
|
30,600
|
|
12/5/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
7.46
|
13,300
|
|
12/2/2022
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.50
|
7.63
|
10,400
|
|
12/1/2022
|
+0.10 / +1.18%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.70
|
7.54
|
14,700
|
|
11/30/2022
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.50
|
7.54
|
28,700
|
|
11/29/2022
|
-0.30 / -3.41%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.70
|
7.46
|
20,500
|
|
11/28/2022
|
+0.60 / +7.41%
|
8.30
|
8.90
|
8.30
|
8.70
|
8.80
|
7.63
|
30,900
|
|
11/25/2022
|
+0.70 / +8.97%
|
7.90
|
8.50
|
7.90
|
8.50
|
8.10
|
7.46
|
29,100
|
|
11/24/2022
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
6.84
|
21,100
|
|
|