Closing price on 10/19/2020
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.70 |
Volume |
46,100 |
Split-adjusted Price |
4.77 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.77
|
4.77
|
46,100
|
|
10/16/2020
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.71
|
35,500
|
|
10/15/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.73
|
4.77
|
23,200
|
|
10/14/2020
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
4.71
|
22,000
|
|
10/13/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.69
|
4.71
|
24,200
|
|
10/12/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.68
|
4.71
|
14,400
|
|
10/9/2020
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.73
|
4.71
|
3,900
|
|
10/8/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.65
|
4.77
|
50,900
|
|
10/7/2020
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.68
|
4.71
|
61,800
|
|
10/6/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.78
|
4.77
|
41,700
|
|
10/5/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.81
|
4.77
|
26,700
|
|
10/2/2020
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
4.77
|
29,600
|
|
10/1/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.83
|
4.83
|
33,600
|
|
9/30/2020
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.79
|
4.83
|
14,300
|
|
9/29/2020
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
4.83
|
73,800
|
|
9/28/2020
|
+0.30 / +3.90%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.92
|
4.89
|
83,500
|
|
9/25/2020
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.72
|
4.77
|
33,300
|
|
9/24/2020
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.73
|
4.71
|
22,400
|
|
9/23/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.75
|
4.77
|
35,500
|
|
9/22/2020
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.68
|
4.71
|
73,200
|
|
9/21/2020
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.72
|
4.77
|
71,300
|
|
9/18/2020
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.73
|
4.71
|
51,200
|
|
9/17/2020
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.82
|
4.77
|
70,700
|
|
9/16/2020
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.60
|
7.90
|
7.75
|
4.83
|
80,700
|
|
9/15/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
4.89
|
68,100
|
|
9/14/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
4.89
|
73,500
|
|
9/11/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
4.95
|
58,000
|
|
9/10/2020
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.14
|
4.95
|
62,900
|
|
9/9/2020
|
-1.00 / -10.75%
|
8.00
|
8.70
|
8.00
|
8.30
|
8.38
|
5.08
|
66,300
|
|
9/8/2020
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.27
|
5.08
|
281,500
|
|
|