|
Closing price on 10/21/2022
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
21,600 |
| Split-adjusted Price |
7.50 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-0.30 / -3.23%
|
9.30
|
9.50
|
8.90
|
9.00
|
9.10
|
7.50
|
21,600
|
|
|
10/20/2022
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.30
|
7.83
|
21,900
|
|
|
10/19/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.00
|
4,900
|
|
|
10/18/2022
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
7.92
|
3,800
|
|
|
10/17/2022
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
7.83
|
7,200
|
|
|
10/14/2022
|
+0.40 / +4.30%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.60
|
8.08
|
28,500
|
|
|
10/13/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.75
|
2,600
|
|
|
10/12/2022
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.30
|
7.75
|
15,200
|
|
|
10/11/2022
|
-0.50 / -5.21%
|
9.60
|
9.60
|
8.90
|
9.10
|
9.30
|
7.58
|
22,000
|
|
|
10/10/2022
|
-0.30 / -3.03%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
8.00
|
25,400
|
|
|
10/7/2022
|
-0.90 / -8.65%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.90
|
7.92
|
39,800
|
|
|
10/6/2022
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.00
|
10.20
|
10.40
|
8.50
|
25,800
|
|
|
10/5/2022
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
8.75
|
5,200
|
|
|
10/4/2022
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.30
|
8.67
|
14,500
|
|
|
10/3/2022
|
-0.30 / -2.83%
|
10.80
|
10.90
|
10.30
|
10.30
|
10.50
|
8.58
|
18,300
|
|
|
9/30/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.60
|
9.00
|
18,000
|
|
|
9/29/2022
|
-0.10 / -0.92%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.90
|
9.00
|
6,800
|
|
|
9/28/2022
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.90
|
9.00
|
27,900
|
|
|
9/27/2022
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.90
|
9.17
|
3,800
|
|
|
9/26/2022
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
9.00
|
16,500
|
|
|
9/23/2022
|
+0.10 / +0.92%
|
11.40
|
11.80
|
11.00
|
11.00
|
11.00
|
9.17
|
9,400
|
|
|
9/22/2022
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.60
|
11.10
|
10.90
|
9.25
|
21,200
|
|
|
9/21/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.70
|
11.20
|
10.90
|
9.33
|
21,200
|
|
|
9/20/2022
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.20
|
9.33
|
29,600
|
|
|
9/19/2022
|
-0.80 / -6.67%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.40
|
9.33
|
49,600
|
|
|
9/16/2022
|
-0.20 / -1.67%
|
12.00
|
12.40
|
11.80
|
11.80
|
12.00
|
9.83
|
37,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
10.00
|
18,200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.90
|
12.00
|
9.92
|
36,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
9.92
|
39,300
|
|
|
9/12/2022
|
+0.10 / +0.81%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.50
|
9.92
|
29,200
|
|
|