|
Closing price on 10/4/2021
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
15.70 |
| Volume |
121,600 |
| Split-adjusted Price |
10.58 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2021
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.10
|
10.05
|
26,000
|
|
|
9/9/2021
|
+0.30 / +2.03%
|
14.50
|
15.60
|
14.50
|
15.10
|
15.10
|
9.98
|
63,900
|
|
|
9/8/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
16.00
|
16.00
|
9.79
|
78,600
|
|
|
9/7/2021
|
-0.60 / -3.61%
|
16.80
|
16.80
|
15.70
|
16.00
|
16.00
|
9.79
|
205,000
|
|
|
9/6/2021
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.20
|
16.80
|
16.60
|
10.28
|
96,600
|
|
|
9/1/2021
|
+0.50 / +3.11%
|
16.80
|
17.40
|
16.10
|
16.60
|
16.80
|
10.15
|
163,000
|
|
|
8/31/2021
|
+1.90 / +12.67%
|
15.40
|
16.90
|
15.40
|
16.90
|
16.10
|
10.34
|
336,900
|
|
|
8/30/2021
|
+0.80 / +5.48%
|
14.60
|
15.40
|
14.50
|
15.40
|
15.00
|
9.42
|
207,400
|
|
|
8/27/2021
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.60
|
8.99
|
132,500
|
|
|
8/26/2021
|
+0.10 / +0.69%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.50
|
8.93
|
60,200
|
|
|
8/25/2021
|
+0.20 / +1.41%
|
14.20
|
14.70
|
14.20
|
14.40
|
14.50
|
8.81
|
54,800
|
|
|
8/24/2021
|
+0.70 / +5.11%
|
13.70
|
14.50
|
13.70
|
14.40
|
14.20
|
8.81
|
216,700
|
|
|
8/23/2021
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.70
|
8.32
|
24,500
|
|
|
8/20/2021
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.80
|
8.44
|
92,700
|
|
|