|
Closing price on 10/17/2025
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.70 |
| Volume |
188,700 |
| Split-adjusted Price |
16.90 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.70
|
16.90
|
16.97
|
16.90
|
188,700
|
|
|
10/16/2025
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.16
|
17.30
|
102,700
|
|
|
10/15/2025
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.80
|
16.90
|
17.09
|
16.90
|
189,100
|
|
|
10/14/2025
|
-0.60 / -3.35%
|
17.80
|
17.90
|
17.20
|
17.30
|
17.39
|
17.30
|
264,200
|
|
|
10/13/2025
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.60
|
17.80
|
17.93
|
17.80
|
221,400
|
|
|
10/10/2025
|
+0.30 / +1.69%
|
18.40
|
19.00
|
18.10
|
18.10
|
18.37
|
18.10
|
313,300
|
|
|
10/9/2025
|
+0.90 / +5.26%
|
17.20
|
18.50
|
17.20
|
18.00
|
17.80
|
18.00
|
413,100
|
|
|
10/8/2025
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.10
|
17.10
|
90,600
|
|
|
10/7/2025
|
+0.10 / +0.60%
|
17.00
|
17.70
|
16.80
|
16.90
|
16.95
|
16.90
|
32,300
|
|
|
10/6/2025
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.81
|
16.80
|
30,500
|
|
|
10/3/2025
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.50
|
16.90
|
16.67
|
16.90
|
56,800
|
|
|
10/2/2025
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.81
|
16.70
|
19,300
|
|
|
10/1/2025
|
+0.20 / +1.20%
|
16.80
|
17.10
|
16.60
|
16.90
|
16.87
|
16.90
|
15,500
|
|
|
9/30/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.67
|
16.90
|
41,800
|
|
|
9/29/2025
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
16.90
|
58,000
|
|
|
9/26/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.84
|
16.90
|
26,900
|
|
|
9/25/2025
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.86
|
17.00
|
64,100
|
|
|
9/24/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.83
|
16.90
|
16,100
|
|
|
9/23/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.86
|
16.90
|
25,000
|
|
|
9/22/2025
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.95
|
17.00
|
103,000
|
|
|
9/19/2025
|
+0.10 / +0.58%
|
17.50
|
17.60
|
17.00
|
17.20
|
17.14
|
17.20
|
91,700
|
|
|
9/18/2025
|
-0.40 / -2.29%
|
17.20
|
17.50
|
17.00
|
17.10
|
17.07
|
17.10
|
41,700
|
|
|
9/17/2025
|
+0.10 / +0.58%
|
17.10
|
17.90
|
17.10
|
17.20
|
17.48
|
17.20
|
138,700
|
|
|
9/16/2025
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
17.10
|
129,800
|
|
|
9/15/2025
|
+0.20 / +1.19%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.02
|
17.00
|
59,100
|
|
|
9/12/2025
|
+0.50 / +3.05%
|
16.60
|
17.00
|
16.50
|
16.90
|
16.75
|
16.90
|
96,000
|
|
|
9/11/2025
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.39
|
16.50
|
44,400
|
|
|
9/10/2025
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.43
|
16.50
|
76,300
|
|
|
9/9/2025
|
-0.20 / -1.21%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.43
|
16.30
|
54,600
|
|
|
9/8/2025
|
-0.40 / -2.38%
|
16.60
|
16.80
|
16.30
|
16.40
|
16.54
|
16.40
|
115,500
|
|
|