|
Closing price on 12/3/2021
|
|
| Open |
27.00 |
| High |
27.50 |
| Low |
26.00 |
| Volume |
138,700 |
| Split-adjusted Price |
17.19 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2021
|
+0.70 / +3.63%
|
19.70
|
20.90
|
19.30
|
20.00
|
20.00
|
13.22
|
335,800
|
|
|
11/15/2021
|
+2.50 / +14.53%
|
17.20
|
19.70
|
17.20
|
19.70
|
19.30
|
13.03
|
409,000
|
|
|
11/12/2021
|
+1.80 / +11.18%
|
16.00
|
18.10
|
15.80
|
17.90
|
17.20
|
11.84
|
493,800
|
|
|
11/11/2021
|
+0.10 / +0.63%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.10
|
10.58
|
184,600
|
|
|
11/10/2021
|
+0.50 / +3.21%
|
15.60
|
16.30
|
15.50
|
16.10
|
15.90
|
10.65
|
178,400
|
|
|
11/9/2021
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.60
|
10.25
|
140,100
|
|
|
11/8/2021
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.57
|
10.38
|
129,000
|
|
|
11/5/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.60
|
10.38
|
64,500
|
|
|
11/4/2021
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.40
|
15.90
|
15.70
|
10.51
|
132,000
|
|
|
11/3/2021
|
0.00 / 0.00%
|
16.40
|
16.60
|
15.30
|
15.80
|
16.00
|
10.45
|
165,400
|
|
|
11/2/2021
|
+0.70 / +4.49%
|
15.60
|
16.50
|
15.20
|
16.30
|
15.80
|
10.78
|
341,800
|
|
|
11/1/2021
|
-0.30 / -1.89%
|
15.50
|
15.90
|
15.30
|
15.60
|
15.60
|
10.32
|
177,400
|
|
|
10/29/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.70
|
15.90
|
10.38
|
216,500
|
|
|
10/28/2021
|
+0.90 / +5.96%
|
15.20
|
16.10
|
15.20
|
16.00
|
15.70
|
10.58
|
346,500
|
|
|
10/27/2021
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.10
|
10.05
|
159,900
|
|
|
10/26/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
9.92
|
97,200
|
|
|
10/25/2021
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.00
|
9.92
|
178,100
|
|
|