|
Closing price on 11/5/2019
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
23,600 |
| Split-adjusted Price |
5.19 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.34
|
5.19
|
23,600
|
|
|
11/4/2019
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
5.24
|
700
|
|
|
11/1/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.47
|
5.24
|
12,800
|
|
|
10/31/2019
|
-0.30 / -3.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
5.24
|
21,200
|
|
|
10/30/2019
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.83
|
5.40
|
6,600
|
|
|
10/29/2019
|
-0.30 / -2.97%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.83
|
5.35
|
26,300
|
|
|
10/28/2019
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.94
|
5.51
|
26,500
|
|
|
10/25/2019
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.01
|
5.51
|
29,500
|
|
|
10/24/2019
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.24
|
5.57
|
40,000
|
|
|
10/23/2019
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.26
|
5.57
|
2,700
|
|
|
10/22/2019
|
+0.40 / +4.12%
|
9.80
|
10.50
|
9.80
|
10.10
|
10.15
|
5.51
|
75,900
|
|
|
10/21/2019
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
5.29
|
14,600
|
|
|
10/18/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.57
|
5.24
|
3,500
|
|
|
10/17/2019
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.62
|
5.24
|
5,600
|
|
|
10/16/2019
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
5.24
|
11,300
|
|
|
10/15/2019
|
-0.50 / -5.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.57
|
5.19
|
6,400
|
|
|
10/14/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.46
|
100
|
|
|
10/11/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.97
|
5.46
|
3,000
|
|
|
10/10/2019
|
+0.60 / +6.38%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.85
|
5.46
|
11,800
|
|
|
10/9/2019
|
-0.40 / -4.08%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.45
|
5.13
|
5,500
|
|
|
10/8/2019
|
+0.20 / +2.08%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.75
|
5.35
|
400
|
|
|
10/7/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.61
|
5.24
|
5,400
|
|
|
10/4/2019
|
-0.20 / -2.04%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.58
|
5.24
|
6,200
|
|
|
10/3/2019
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.68
|
5.35
|
12,900
|
|
|
10/2/2019
|
-0.30 / -2.91%
|
10.00
|
10.00
|
9.30
|
10.00
|
9.85
|
5.46
|
22,700
|
|
|
10/1/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.16
|
5.62
|
7,900
|
|
|
9/30/2019
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.24
|
5.62
|
9,000
|
|
|
9/27/2019
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.62
|
5.66
|
2,600
|
|
|
9/26/2019
|
-0.40 / -3.67%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.56
|
5.46
|
24,200
|
|
|
9/25/2019
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.74
|
5.66
|
5,500
|
|
|