|
Closing price on 12/5/2024
|
|
| Open |
18.10 |
| High |
18.40 |
| Low |
17.50 |
| Volume |
977,300 |
| Split-adjusted Price |
17.90 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
-0.20 / -1.10%
|
18.10
|
18.40
|
17.50
|
17.90
|
17.80
|
17.90
|
977,300
|
|
|
12/4/2024
|
-0.50 / -2.70%
|
18.60
|
18.90
|
17.90
|
18.00
|
18.10
|
18.00
|
464,400
|
|
|
12/3/2024
|
+0.20 / +1.09%
|
18.00
|
19.00
|
17.90
|
18.50
|
18.50
|
18.50
|
446,300
|
|
|
12/2/2024
|
-0.30 / -1.62%
|
18.60
|
19.00
|
17.90
|
18.20
|
18.30
|
18.20
|
437,300
|
|
|
11/29/2024
|
+0.70 / +3.91%
|
18.00
|
18.90
|
18.00
|
18.60
|
18.50
|
18.60
|
834,800
|
|
|
11/28/2024
|
+0.40 / +2.29%
|
17.90
|
18.40
|
17.50
|
17.90
|
17.90
|
17.90
|
393,400
|
|
|
11/27/2024
|
+1.20 / +7.19%
|
16.70
|
17.90
|
16.50
|
17.90
|
17.50
|
17.90
|
600,800
|
|
|
11/26/2024
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.40
|
16.70
|
16.70
|
16.70
|
233,100
|
|
|
11/25/2024
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.60
|
16.70
|
182,200
|
|
|
11/22/2024
|
0.00 / 0.00%
|
16.00
|
17.20
|
16.00
|
16.80
|
16.80
|
16.80
|
347,000
|
|
|
11/21/2024
|
+0.70 / +4.32%
|
16.50
|
17.00
|
16.20
|
16.90
|
16.80
|
16.90
|
186,600
|
|
|
11/20/2024
|
-1.00 / -5.81%
|
16.90
|
16.90
|
15.50
|
16.20
|
16.20
|
16.20
|
583,000
|
|
|
11/19/2024
|
-1.40 / -7.82%
|
18.00
|
18.30
|
15.70
|
16.50
|
17.20
|
16.50
|
704,100
|
|
|
11/18/2024
|
+0.70 / +4.05%
|
17.30
|
18.40
|
17.20
|
18.00
|
17.90
|
18.00
|
529,600
|
|
|
11/15/2024
|
-0.50 / -2.81%
|
17.70
|
17.80
|
16.80
|
17.30
|
17.30
|
17.30
|
749,800
|
|
|
11/14/2024
|
-0.80 / -4.40%
|
18.50
|
18.60
|
17.00
|
17.40
|
17.80
|
17.40
|
584,100
|
|
|
11/13/2024
|
+0.60 / +3.37%
|
17.80
|
18.50
|
17.80
|
18.40
|
18.20
|
18.40
|
564,200
|
|
|
11/12/2024
|
-0.80 / -4.30%
|
18.00
|
18.60
|
17.20
|
17.80
|
17.80
|
17.80
|
1,125,800
|
|
|
11/11/2024
|
+1.00 / +5.75%
|
18.00
|
19.50
|
17.50
|
18.40
|
18.60
|
18.40
|
981,200
|
|
|
11/8/2024
|
+2.10 / +13.13%
|
16.00
|
18.10
|
16.00
|
18.10
|
17.40
|
18.10
|
1,664,700
|
|
|
11/7/2024
|
+0.60 / +3.90%
|
15.40
|
16.50
|
15.30
|
16.00
|
16.00
|
16.00
|
835,700
|
|
|
11/6/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.40
|
15.30
|
254,800
|
|
|
11/5/2024
|
+0.40 / +2.67%
|
15.30
|
15.70
|
15.10
|
15.40
|
15.30
|
15.40
|
247,800
|
|
|
11/4/2024
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.00
|
15.10
|
181,600
|
|
|
11/1/2024
|
-0.70 / -4.52%
|
15.40
|
15.40
|
14.80
|
14.80
|
15.10
|
14.80
|
397,800
|
|
|
10/31/2024
|
-0.70 / -4.38%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.50
|
15.30
|
434,400
|
|
|
10/30/2024
|
+0.70 / +4.61%
|
15.60
|
16.60
|
15.50
|
15.90
|
16.00
|
15.90
|
666,100
|
|
|
10/29/2024
|
+1.00 / +6.85%
|
14.60
|
15.70
|
14.60
|
15.60
|
15.20
|
15.60
|
659,200
|
|
|
10/28/2024
|
+0.30 / +2.08%
|
14.40
|
14.80
|
14.30
|
14.70
|
14.60
|
14.70
|
194,500
|
|
|
10/25/2024
|
-0.40 / -2.72%
|
14.30
|
14.70
|
14.10
|
14.30
|
14.40
|
14.30
|
331,500
|
|
|