|
Closing price on 12/16/2020
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
49,700 |
| Split-adjusted Price |
5.87 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2020
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.70
|
5.87
|
49,700
|
|
|
12/15/2020
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.60
|
5.93
|
115,400
|
|
|
12/14/2020
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
5.75
|
63,500
|
|
|
12/11/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.10
|
5.63
|
27,600
|
|
|
12/10/2020
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.17
|
5.57
|
56,300
|
|
|
12/9/2020
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.20
|
5.81
|
85,800
|
|
|
12/8/2020
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.20
|
9.40
|
9.40
|
5.75
|
119,000
|
|
|
12/7/2020
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.73
|
5.99
|
73,200
|
|
|
12/4/2020
|
+0.60 / +6.59%
|
9.30
|
9.90
|
9.10
|
9.70
|
9.57
|
5.93
|
257,600
|
|
|
12/3/2020
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.12
|
5.63
|
213,900
|
|
|
12/2/2020
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.82
|
5.38
|
46,800
|
|
|
12/1/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
5.32
|
35,900
|
|
|
11/30/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
5.32
|
57,100
|
|
|
11/27/2020
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.74
|
5.44
|
55,600
|
|
|
11/26/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.67
|
5.38
|
44,400
|
|
|
11/25/2020
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.84
|
5.38
|
65,000
|
|
|
11/24/2020
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.92
|
5.44
|
137,400
|
|
|
11/23/2020
|
+0.40 / +4.71%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.80
|
5.44
|
222,300
|
|
|
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
|
|
|