Closing price on 11/6/2017
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.70 |
Volume |
2,000 |
Split-adjusted Price |
2.44 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2017
|
+0.50 / +11.90%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
2,000
|
|
11/3/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
3,000
|
|
11/2/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
0
|
|
11/1/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
10,000
|
|
10/31/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
1,200
|
|
10/30/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
5,000
|
|
10/27/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
10,000
|
|
10/26/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
0
|
|
10/25/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
0
|
|
10/24/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
0
|
|
10/23/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
0
|
|
10/20/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
0
|
|
10/19/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
0
|
|
10/18/2017
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.22
|
2.18
|
5,000
|
|
10/17/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
0
|
|
10/16/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
5,000
|
|
10/13/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
1,900
|
|
10/12/2017
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
100
|
|
10/11/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
10/10/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
900
|
|
10/9/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
10/6/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
10/5/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
10/4/2017
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
300
|
|
10/3/2017
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.49
|
0
|
|
10/2/2017
|
-0.30 / -5.77%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.80
|
2.55
|
1,710
|
|
9/29/2017
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
100
|
|
9/28/2017
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.60
|
100
|
|
9/27/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
9/26/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
|