|
Closing price on 12/30/2019
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
38,000 |
| Split-adjusted Price |
4.20 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2019
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.75
|
4.20
|
38,000
|
|
|
12/27/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.08
|
4.48
|
12,900
|
|
|
12/26/2019
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.09
|
4.48
|
5,800
|
|
|
12/25/2019
|
+0.30 / +3.85%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.96
|
4.42
|
13,500
|
|
|
12/24/2019
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.67
|
4.26
|
14,500
|
|
|
12/23/2019
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.56
|
4.09
|
19,600
|
|
|
12/20/2019
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.69
|
4.26
|
6,900
|
|
|
12/19/2019
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.74
|
4.31
|
3,800
|
|
|
12/18/2019
|
-0.20 / -2.50%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.70
|
4.26
|
29,800
|
|
|
12/17/2019
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.82
|
4.37
|
24,400
|
|
|
12/16/2019
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.37
|
14,500
|
|
|
12/13/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
4.42
|
9,600
|
|
|
12/12/2019
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.05
|
4.42
|
10,900
|
|
|
12/11/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.06
|
4.37
|
9,100
|
|
|
12/10/2019
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.50
|
8.00
|
7.68
|
4.37
|
40,500
|
|
|
12/9/2019
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.87
|
4.26
|
5,900
|
|
|
12/6/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
4.31
|
16,800
|
|
|
12/5/2019
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
4.37
|
29,400
|
|
|
12/4/2019
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.10
|
4.53
|
5,200
|
|
|
12/3/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.10
|
4.59
|
20,500
|
|
|
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
|
|
|