Closing price on 11/20/2020
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.40 |
Volume |
142,400 |
Split-adjusted Price |
5.32 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2020
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.51
|
5.32
|
142,400
|
|
11/19/2020
|
-0.10 / -1.14%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.61
|
5.32
|
56,700
|
|
11/18/2020
|
+0.10 / +1.16%
|
9.00
|
9.20
|
8.50
|
8.70
|
8.80
|
5.32
|
198,200
|
|
11/17/2020
|
+0.90 / +11.11%
|
8.10
|
9.00
|
8.10
|
9.00
|
8.64
|
5.50
|
445,200
|
|
11/16/2020
|
+0.10 / +1.27%
|
7.90
|
8.30
|
7.90
|
8.00
|
8.07
|
4.89
|
84,600
|
|
11/13/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.89
|
4.83
|
15,700
|
|
11/12/2020
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
4.83
|
21,100
|
|
11/11/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.95
|
4.83
|
63,300
|
|
11/10/2020
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.86
|
4.83
|
3,700
|
|
11/9/2020
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.83
|
4.77
|
20,000
|
|
11/6/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.87
|
4.83
|
108,100
|
|
11/5/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.83
|
11,200
|
|
11/4/2020
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
4.83
|
19,100
|
|
11/3/2020
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.94
|
4.77
|
29,700
|
|
11/2/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.71
|
3,700
|
|
10/30/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.71
|
2,400
|
|
10/29/2020
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
4.71
|
51,500
|
|
10/28/2020
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.81
|
4.77
|
16,200
|
|
10/27/2020
|
-0.10 / -1.25%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
4.83
|
14,700
|
|
10/26/2020
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.01
|
4.89
|
34,900
|
|
10/23/2020
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.18
|
4.95
|
90,600
|
|
10/22/2020
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.00
|
4.95
|
92,100
|
|
10/21/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.77
|
24,900
|
|
10/20/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.77
|
34,500
|
|
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
|
|
|