Closing price on 2/17/2020
|
|
Open |
8.20 |
High |
8.40 |
Low |
7.90 |
Volume |
22,300 |
Split-adjusted Price |
4.31 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2020
|
-0.70 / -8.14%
|
8.20
|
8.40
|
7.90
|
7.90
|
8.06
|
4.31
|
22,300
|
|
2/14/2020
|
+0.20 / +2.47%
|
8.50
|
8.80
|
8.30
|
8.30
|
8.58
|
4.53
|
23,700
|
|
2/13/2020
|
+0.70 / +9.46%
|
7.30
|
8.20
|
7.30
|
8.10
|
7.94
|
4.42
|
65,100
|
|
2/12/2020
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.19
|
4.04
|
33,000
|
|
2/11/2020
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.13
|
3.93
|
20,600
|
|
2/10/2020
|
-0.10 / -1.39%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.11
|
3.88
|
15,300
|
|
2/7/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.93
|
1,700
|
|
2/6/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.25
|
3.93
|
9,300
|
|
2/5/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.24
|
3.93
|
16,400
|
|
2/4/2020
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.14
|
3.93
|
58,700
|
|
2/3/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.17
|
3.93
|
12,300
|
|
1/31/2020
|
-0.30 / -3.95%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.31
|
3.98
|
30,700
|
|
1/30/2020
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.34
|
4.15
|
12,200
|
|
1/22/2020
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.30
|
3.98
|
16,700
|
|
1/21/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.31
|
3.98
|
9,600
|
|
1/20/2020
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.30
|
3.98
|
8,000
|
|
1/17/2020
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.29
|
3.98
|
8,600
|
|
1/16/2020
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.37
|
3.98
|
11,000
|
|
1/15/2020
|
+0.10 / +1.35%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.48
|
4.09
|
3,800
|
|
1/14/2020
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.39
|
4.04
|
14,900
|
|
1/13/2020
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.38
|
4.09
|
2,700
|
|
1/10/2020
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
4.04
|
16,800
|
|
1/9/2020
|
-0.20 / -2.60%
|
7.40
|
7.80
|
7.40
|
7.50
|
7.43
|
4.09
|
15,200
|
|
1/8/2020
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.30
|
7.70
|
7.45
|
4.20
|
22,900
|
|
1/7/2020
|
+0.30 / +4.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.78
|
4.26
|
1,400
|
|
1/6/2020
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.60
|
4.09
|
15,000
|
|
1/3/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.26
|
1,600
|
|
1/2/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
4.26
|
11,400
|
|
12/31/2019
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.80
|
4.31
|
6,500
|
|
12/30/2019
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.75
|
4.20
|
38,000
|
|
|