|
Closing price on 10/12/2022
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
15,200 |
| Split-adjusted Price |
8.16 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.30
|
8.16
|
15,200
|
|
|
10/11/2022
|
-0.50 / -5.21%
|
9.60
|
9.60
|
8.90
|
9.10
|
9.30
|
7.98
|
22,000
|
|
|
10/10/2022
|
-0.30 / -3.03%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
8.42
|
25,400
|
|
|
10/7/2022
|
-0.90 / -8.65%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.90
|
8.33
|
39,800
|
|
|
10/6/2022
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.00
|
10.20
|
10.40
|
8.95
|
25,800
|
|
|
10/5/2022
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
9.21
|
5,200
|
|
|
10/4/2022
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.30
|
9.12
|
14,500
|
|
|
10/3/2022
|
-0.30 / -2.83%
|
10.80
|
10.90
|
10.30
|
10.30
|
10.50
|
9.03
|
18,300
|
|
|
9/30/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.60
|
9.47
|
18,000
|
|
|
9/29/2022
|
-0.10 / -0.92%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.90
|
9.47
|
6,800
|
|
|
9/28/2022
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.90
|
9.47
|
27,900
|
|
|
9/27/2022
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.90
|
9.65
|
3,800
|
|
|
9/26/2022
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
9.47
|
16,500
|
|
|
9/23/2022
|
+0.10 / +0.92%
|
11.40
|
11.80
|
11.00
|
11.00
|
11.00
|
9.65
|
9,400
|
|
|
9/22/2022
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.60
|
11.10
|
10.90
|
9.74
|
21,200
|
|
|
9/21/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.70
|
11.20
|
10.90
|
9.82
|
21,200
|
|
|
9/20/2022
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.20
|
9.82
|
29,600
|
|
|
9/19/2022
|
-0.80 / -6.67%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.40
|
9.82
|
49,600
|
|
|
9/16/2022
|
-0.20 / -1.67%
|
12.00
|
12.40
|
11.80
|
11.80
|
12.00
|
10.35
|
37,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
10.53
|
18,200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.90
|
12.00
|
10.44
|
36,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
10.44
|
39,300
|
|
|
9/12/2022
|
+0.10 / +0.81%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.50
|
10.44
|
29,200
|
|
|
9/9/2022
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.40
|
10.44
|
28,400
|
|
|
9/8/2022
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.30
|
10.35
|
41,100
|
|
|
9/7/2022
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.40
|
10.27
|
28,800
|
|
|
9/6/2022
|
+0.40 / +3.28%
|
12.10
|
12.90
|
12.10
|
12.60
|
12.60
|
10.52
|
103,200
|
|
|
9/5/2022
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.20
|
10.27
|
21,100
|
|
|
8/31/2022
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.20
|
10.35
|
32,600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.30
|
10.19
|
26,600
|
|
|