|
Closing price on 12/2/2019
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
7,000 |
| Split-adjusted Price |
4.64 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2019
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
4.64
|
7,000
|
|
|
11/29/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.68
|
4.75
|
5,000
|
|
|
11/28/2019
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
4.75
|
14,300
|
|
|
11/27/2019
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.77
|
4.86
|
16,000
|
|
|
11/26/2019
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
4.91
|
18,400
|
|
|
11/25/2019
|
+0.10 / +1.10%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.16
|
5.02
|
5,600
|
|
|
11/22/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.08
|
4.91
|
6,800
|
|
|
11/21/2019
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
4.91
|
20,800
|
|
|
11/20/2019
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.88
|
4.91
|
13,600
|
|
|
11/19/2019
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.87
|
4.86
|
5,000
|
|
|
11/18/2019
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
4.91
|
17,800
|
|
|
11/15/2019
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
4.91
|
5,700
|
|
|
11/14/2019
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
4.97
|
5,800
|
|
|
11/13/2019
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
5.08
|
13,300
|
|
|
11/12/2019
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.25
|
5.13
|
7,000
|
|
|
11/11/2019
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.21
|
5.08
|
7,700
|
|
|
11/8/2019
|
-0.20 / -2.13%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.19
|
5.02
|
19,700
|
|
|
11/7/2019
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.28
|
5.13
|
22,900
|
|
|
11/6/2019
|
-0.20 / -2.11%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.27
|
5.08
|
29,600
|
|
|
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
|
|
|