|
Closing price on 10/22/2021
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
79,800 |
| Split-adjusted Price |
10.12 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.00
|
10.12
|
79,800
|
|
|
10/21/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
9.92
|
51,500
|
|
|
10/20/2021
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.00
|
9.98
|
64,800
|
|
|
10/19/2021
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.80
|
15.10
|
15.00
|
9.98
|
94,000
|
|
|
10/18/2021
|
+0.50 / +3.38%
|
14.80
|
15.40
|
14.80
|
15.30
|
15.20
|
10.12
|
153,400
|
|
|
10/15/2021
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
9.79
|
59,100
|
|
|
10/14/2021
|
+0.50 / +3.45%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.80
|
9.92
|
91,400
|
|
|
10/13/2021
|
-0.20 / -1.36%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.50
|
9.59
|
125,400
|
|
|
10/12/2021
|
-0.50 / -3.33%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.70
|
9.59
|
243,100
|
|
|
10/11/2021
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
9.92
|
108,500
|
|
|
10/8/2021
|
-0.20 / -1.31%
|
15.50
|
15.60
|
14.90
|
15.10
|
15.10
|
9.98
|
109,700
|
|
|
10/7/2021
|
+0.30 / +1.99%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.30
|
10.18
|
96,500
|
|
|
10/6/2021
|
0.00 / 0.00%
|
15.70
|
15.90
|
14.90
|
15.50
|
15.10
|
10.25
|
216,800
|
|
|
10/5/2021
|
-0.40 / -2.52%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.50
|
10.25
|
141,200
|
|
|
10/4/2021
|
-0.50 / -3.03%
|
16.60
|
16.60
|
15.70
|
16.00
|
15.90
|
10.58
|
121,600
|
|
|
10/1/2021
|
+0.10 / +0.62%
|
16.10
|
17.00
|
16.00
|
16.20
|
16.50
|
10.71
|
213,800
|
|
|
9/30/2021
|
+0.60 / +3.80%
|
15.80
|
16.50
|
15.70
|
16.40
|
16.10
|
10.84
|
172,600
|
|
|
9/29/2021
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.80
|
10.38
|
179,400
|
|
|
9/28/2021
|
-0.70 / -4.24%
|
16.20
|
16.40
|
15.40
|
15.80
|
15.90
|
10.45
|
94,100
|
|
|
9/27/2021
|
+0.30 / +1.86%
|
16.30
|
17.00
|
16.10
|
16.40
|
16.50
|
10.84
|
194,200
|
|
|
9/24/2021
|
+1.10 / +7.24%
|
15.30
|
16.90
|
15.20
|
16.30
|
16.10
|
10.78
|
336,800
|
|
|
9/23/2021
|
+0.20 / +1.32%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.20
|
10.12
|
91,000
|
|
|
9/22/2021
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.10
|
10.05
|
81,000
|
|
|
9/21/2021
|
-0.20 / -1.29%
|
14.50
|
15.40
|
14.50
|
15.30
|
15.10
|
10.12
|
74,000
|
|
|
9/20/2021
|
+0.10 / +0.66%
|
15.30
|
15.70
|
15.30
|
15.30
|
15.50
|
10.12
|
123,700
|
|
|
9/17/2021
|
+0.30 / +2.00%
|
15.00
|
15.60
|
14.90
|
15.30
|
15.20
|
10.12
|
114,600
|
|
|
9/16/2021
|
+0.10 / +0.66%
|
15.00
|
15.40
|
14.70
|
15.20
|
15.00
|
10.05
|
62,500
|
|
|
9/15/2021
|
-0.30 / -1.96%
|
15.30
|
15.50
|
14.90
|
15.00
|
15.10
|
9.92
|
63,800
|
|
|
9/14/2021
|
+0.10 / +0.67%
|
15.00
|
15.60
|
14.80
|
15.10
|
15.30
|
9.98
|
109,300
|
|
|
9/13/2021
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.80
|
15.10
|
15.00
|
9.98
|
78,900
|
|
|