Closing price on 10/16/2017
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.30 |
Volume |
5,000 |
Split-adjusted Price |
2.23 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
5,000
|
|
10/13/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
1,900
|
|
10/12/2017
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
100
|
|
10/11/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
10/10/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
900
|
|
10/9/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
10/6/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
10/5/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
10/4/2017
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
300
|
|
10/3/2017
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.49
|
0
|
|
10/2/2017
|
-0.30 / -5.77%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.80
|
2.55
|
1,710
|
|
9/29/2017
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
100
|
|
9/28/2017
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.60
|
100
|
|
9/27/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
9/26/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
9/25/2017
|
-0.50 / -9.62%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
400
|
|
9/22/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
0
|
|
9/21/2017
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
2,000
|
|
9/20/2017
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.55
|
20
|
|
9/19/2017
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.60
|
2,900
|
|
9/18/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
9/15/2017
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
2,000
|
|
9/14/2017
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
9/13/2017
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.48
|
2.39
|
8,100
|
|
9/12/2017
|
+0.30 / +7.14%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
100
|
|
9/11/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
3,500
|
|
9/8/2017
|
-0.50 / -10.64%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.22
|
2.18
|
2,100
|
|
9/7/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
9/6/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
9/5/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
|