|
Closing price on 10/17/2019
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
5,600 |
| Split-adjusted Price |
5.24 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2019
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.62
|
5.24
|
5,600
|
|
|
10/16/2019
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
5.24
|
11,300
|
|
|
10/15/2019
|
-0.50 / -5.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.57
|
5.19
|
6,400
|
|
|
10/14/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.46
|
100
|
|
|
10/11/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.97
|
5.46
|
3,000
|
|
|
10/10/2019
|
+0.60 / +6.38%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.85
|
5.46
|
11,800
|
|
|
10/9/2019
|
-0.40 / -4.08%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.45
|
5.13
|
5,500
|
|
|
10/8/2019
|
+0.20 / +2.08%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.75
|
5.35
|
400
|
|
|
10/7/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.61
|
5.24
|
5,400
|
|
|
10/4/2019
|
-0.20 / -2.04%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.58
|
5.24
|
6,200
|
|
|
10/3/2019
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.68
|
5.35
|
12,900
|
|
|
10/2/2019
|
-0.30 / -2.91%
|
10.00
|
10.00
|
9.30
|
10.00
|
9.85
|
5.46
|
22,700
|
|
|
10/1/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.16
|
5.62
|
7,900
|
|
|
9/30/2019
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.24
|
5.62
|
9,000
|
|
|
9/27/2019
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.62
|
5.66
|
2,600
|
|
|
9/26/2019
|
-0.40 / -3.67%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.56
|
5.46
|
24,200
|
|
|
9/25/2019
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.74
|
5.66
|
5,500
|
|
|
9/24/2019
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.85
|
5.61
|
37,900
|
|
|
9/23/2019
|
-0.20 / -1.79%
|
11.40
|
11.70
|
11.00
|
11.00
|
11.28
|
5.72
|
82,900
|
|
|
9/20/2019
|
-0.60 / -5.22%
|
11.40
|
11.80
|
10.80
|
10.90
|
11.20
|
5.66
|
17,400
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.62
|
5.98
|
54,000
|
|
|
9/18/2019
|
+0.40 / +3.60%
|
10.50
|
11.90
|
10.50
|
11.50
|
11.43
|
5.98
|
128,800
|
|
|
9/17/2019
|
+1.20 / +12.12%
|
9.90
|
11.10
|
9.70
|
11.10
|
10.60
|
5.77
|
102,300
|
|
|
9/16/2019
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.75
|
5.14
|
47,000
|
|
|
9/13/2019
|
-0.10 / -0.98%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.17
|
5.25
|
22,400
|
|
|
9/12/2019
|
+1.20 / +13.33%
|
9.00
|
10.80
|
9.00
|
10.20
|
10.09
|
5.30
|
49,800
|
|
|
9/11/2019
|
-0.40 / -4.26%
|
9.40
|
10.00
|
9.00
|
9.00
|
9.54
|
4.68
|
104,000
|
|
|
9/10/2019
|
-0.10 / -1.05%
|
10.20
|
10.20
|
9.20
|
9.40
|
9.26
|
4.88
|
52,500
|
|
|
9/9/2019
|
-0.90 / -8.65%
|
10.10
|
10.80
|
9.30
|
9.50
|
9.77
|
4.94
|
68,800
|
|
|
9/6/2019
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.40
|
5.56
|
38,400
|
|
|