|
Closing price on 12/6/2022
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
30,600 |
| Split-adjusted Price |
6.93 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.60 / -7.06%
|
8.50
|
8.50
|
7.90
|
7.90
|
8.10
|
6.93
|
30,600
|
|
|
12/5/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
7.46
|
13,300
|
|
|
12/2/2022
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.50
|
7.63
|
10,400
|
|
|
12/1/2022
|
+0.10 / +1.18%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.70
|
7.54
|
14,700
|
|
|
11/30/2022
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.50
|
7.54
|
28,700
|
|
|
11/29/2022
|
-0.30 / -3.41%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.70
|
7.46
|
20,500
|
|
|
11/28/2022
|
+0.60 / +7.41%
|
8.30
|
8.90
|
8.30
|
8.70
|
8.80
|
7.63
|
30,900
|
|
|
11/25/2022
|
+0.70 / +8.97%
|
7.90
|
8.50
|
7.90
|
8.50
|
8.10
|
7.46
|
29,100
|
|
|
11/24/2022
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
6.84
|
21,100
|
|
|
11/23/2022
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.60
|
6.93
|
21,300
|
|
|
11/22/2022
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.40
|
7.80
|
7.60
|
6.84
|
35,900
|
|
|
11/21/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
6.84
|
32,500
|
|
|
11/18/2022
|
+1.00 / +14.08%
|
7.20
|
8.10
|
7.10
|
8.10
|
7.80
|
7.11
|
47,100
|
|
|
11/17/2022
|
-0.10 / -1.41%
|
7.10
|
7.40
|
7.00
|
7.00
|
7.10
|
6.14
|
10,600
|
|
|
11/16/2022
|
+0.40 / +5.97%
|
7.00
|
7.20
|
6.70
|
7.10
|
7.10
|
6.23
|
16,700
|
|
|
11/15/2022
|
+0.90 / +13.43%
|
6.60
|
7.70
|
5.90
|
7.60
|
6.70
|
6.67
|
25,500
|
|
|
11/14/2022
|
-0.50 / -7.04%
|
7.00
|
7.10
|
6.10
|
6.60
|
6.70
|
5.79
|
17,100
|
|
|
11/11/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
6.14
|
7,000
|
|
|
11/10/2022
|
-0.10 / -1.37%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.00
|
6.32
|
27,700
|
|
|
11/9/2022
|
+0.30 / +4.29%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.30
|
6.40
|
16,200
|
|
|
11/8/2022
|
-0.10 / -1.37%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.00
|
6.32
|
16,700
|
|
|
11/7/2022
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.20
|
7.30
|
7.30
|
6.40
|
8,000
|
|
|
11/4/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.80
|
6.93
|
11,900
|
|
|
11/3/2022
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
6.93
|
11,400
|
|
|
11/2/2022
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.00
|
8.00
|
7.02
|
9,400
|
|
|
11/1/2022
|
+0.10 / +1.27%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.00
|
7.02
|
4,100
|
|
|
10/31/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
6.93
|
20,000
|
|
|
10/28/2022
|
+0.10 / +1.27%
|
8.00
|
8.30
|
7.70
|
8.00
|
7.90
|
7.02
|
52,500
|
|
|
10/27/2022
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
7.02
|
38,800
|
|
|
10/26/2022
|
-0.30 / -3.66%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.00
|
6.93
|
32,200
|
|
|