|
Closing price on 12/28/2021
|
|
| Open |
27.10 |
| High |
27.50 |
| Low |
26.60 |
| Volume |
98,900 |
| Split-adjusted Price |
17.92 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
0.00 / 0.00%
|
27.10
|
27.50
|
26.60
|
27.10
|
26.90
|
17.92
|
98,900
|
|
|
12/27/2021
|
-1.70 / -5.94%
|
28.00
|
28.60
|
25.90
|
26.90
|
27.10
|
17.79
|
43,600
|
|
|
12/24/2021
|
+0.60 / +2.20%
|
27.80
|
29.00
|
27.80
|
27.90
|
28.60
|
18.45
|
100,000
|
|
|
12/23/2021
|
+0.50 / +1.83%
|
27.00
|
28.20
|
26.60
|
27.80
|
27.30
|
18.38
|
80,400
|
|
|
12/22/2021
|
-0.90 / -3.16%
|
28.50
|
28.50
|
26.70
|
27.60
|
27.30
|
18.25
|
125,400
|
|
|
12/21/2021
|
-0.20 / -0.69%
|
29.00
|
29.00
|
26.00
|
28.80
|
28.50
|
19.04
|
48,500
|
|
|
12/20/2021
|
+1.70 / +6.23%
|
27.80
|
29.70
|
27.80
|
29.00
|
29.00
|
19.18
|
118,400
|
|
|
12/17/2021
|
+3.40 / +13.82%
|
25.00
|
28.20
|
25.00
|
28.00
|
27.30
|
18.51
|
297,100
|
|
|
12/16/2021
|
+2.20 / +9.48%
|
23.50
|
26.00
|
23.50
|
25.40
|
24.60
|
16.80
|
107,800
|
|
|
12/15/2021
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.20
|
15.54
|
58,400
|
|
|
12/14/2021
|
-0.20 / -0.84%
|
23.50
|
24.20
|
23.20
|
23.50
|
23.60
|
15.54
|
76,800
|
|
|
12/13/2021
|
-0.20 / -0.85%
|
24.00
|
24.10
|
23.30
|
23.30
|
23.70
|
15.41
|
41,600
|
|
|
12/10/2021
|
+0.20 / +0.86%
|
23.30
|
24.40
|
23.10
|
23.50
|
23.50
|
15.54
|
56,300
|
|
|
12/9/2021
|
-0.10 / -0.43%
|
23.20
|
23.90
|
22.50
|
23.40
|
23.30
|
15.47
|
25,600
|
|
|
12/8/2021
|
+0.70 / +3.11%
|
23.50
|
24.50
|
22.50
|
23.20
|
23.50
|
15.34
|
33,600
|
|
|
12/7/2021
|
-0.50 / -2.08%
|
24.00
|
25.00
|
21.50
|
23.50
|
22.50
|
15.54
|
141,400
|
|
|
12/6/2021
|
-4.00 / -14.98%
|
26.10
|
26.50
|
22.70
|
22.70
|
24.00
|
15.01
|
137,300
|
|
|
12/3/2021
|
-1.60 / -5.80%
|
27.00
|
27.50
|
26.00
|
26.00
|
26.70
|
17.19
|
138,700
|
|
|
12/2/2021
|
-1.40 / -4.96%
|
28.20
|
28.30
|
26.50
|
26.80
|
27.62
|
17.72
|
157,500
|
|
|
12/1/2021
|
-0.20 / -0.70%
|
28.40
|
28.90
|
27.90
|
28.20
|
28.20
|
18.65
|
279,200
|
|
|
11/30/2021
|
+0.50 / +1.75%
|
28.50
|
29.10
|
28.00
|
29.00
|
28.40
|
19.18
|
179,200
|
|
|
11/29/2021
|
0.00 / 0.00%
|
28.80
|
29.00
|
26.00
|
28.60
|
28.50
|
18.91
|
195,600
|
|
|
11/26/2021
|
+3.10 / +12.11%
|
27.10
|
29.40
|
27.10
|
28.70
|
28.60
|
18.98
|
145,800
|
|
|
11/25/2021
|
+3.20 / +13.33%
|
24.50
|
27.50
|
24.20
|
27.20
|
25.60
|
17.99
|
373,500
|
|
|
11/24/2021
|
+1.10 / +4.70%
|
23.60
|
24.50
|
23.30
|
24.50
|
24.00
|
16.20
|
204,600
|
|
|
11/23/2021
|
0.00 / 0.00%
|
23.20
|
23.60
|
22.90
|
23.60
|
23.40
|
15.61
|
173,800
|
|
|
11/22/2021
|
+0.80 / +3.57%
|
22.40
|
24.50
|
22.40
|
23.20
|
23.60
|
15.34
|
172,500
|
|
|
11/19/2021
|
+1.80 / +8.82%
|
20.60
|
23.40
|
20.50
|
22.20
|
22.40
|
14.68
|
409,800
|
|
|
11/18/2021
|
+0.90 / +4.55%
|
20.00
|
20.80
|
19.40
|
20.70
|
20.40
|
13.69
|
244,700
|
|
|
11/17/2021
|
+0.10 / +0.50%
|
20.00
|
20.30
|
19.20
|
20.10
|
19.80
|
13.29
|
214,700
|
|
|