|
Closing price on 2/23/2021
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
23,700 |
| Split-adjusted Price |
6.97 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.36
|
6.97
|
23,700
|
|
|
2/22/2021
|
+0.10 / +0.89%
|
11.20
|
11.60
|
11.20
|
11.30
|
11.45
|
6.91
|
37,000
|
|
|
2/19/2021
|
+0.40 / +3.70%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.16
|
6.85
|
76,100
|
|
|
2/18/2021
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.77
|
6.61
|
42,000
|
|
|
2/17/2021
|
+0.40 / +3.85%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.68
|
6.61
|
53,800
|
|
|
2/9/2021
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.43
|
6.48
|
7,600
|
|
|
2/8/2021
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
6.30
|
62,700
|
|
|
2/5/2021
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
6.42
|
9,700
|
|
|
2/4/2021
|
+0.30 / +2.97%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.30
|
6.36
|
79,100
|
|
|
2/3/2021
|
+0.30 / +3.00%
|
10.10
|
10.40
|
9.80
|
10.30
|
10.10
|
6.30
|
49,500
|
|
|
2/2/2021
|
+0.10 / +0.99%
|
10.50
|
10.50
|
9.60
|
10.20
|
9.97
|
6.24
|
50,210
|
|
|
2/1/2021
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.10
|
6.12
|
33,710
|
|
|
1/29/2021
|
+0.70 / +7.14%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.30
|
6.42
|
114,900
|
|
|
1/28/2021
|
-1.50 / -13.51%
|
11.00
|
11.00
|
9.50
|
9.60
|
9.78
|
5.87
|
158,100
|
|
|
1/27/2021
|
-0.40 / -3.51%
|
11.40
|
11.50
|
10.80
|
11.00
|
11.07
|
6.73
|
64,600
|
|
|
1/26/2021
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.44
|
6.97
|
34,300
|
|
|
1/25/2021
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.55
|
7.22
|
58,600
|
|
|
1/22/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.59
|
7.16
|
30,800
|
|
|
1/21/2021
|
+0.60 / +5.31%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.72
|
7.28
|
45,900
|
|
|
1/20/2021
|
+0.40 / +3.57%
|
11.40
|
12.00
|
11.20
|
11.60
|
11.34
|
7.10
|
228,000
|
|
|
1/19/2021
|
-0.60 / -5.13%
|
11.80
|
11.80
|
10.60
|
11.10
|
11.25
|
6.79
|
228,100
|
|
|
1/18/2021
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
7.16
|
39,700
|
|
|
1/15/2021
|
+0.30 / +2.70%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
6.97
|
39,000
|
|
|
1/14/2021
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.14
|
6.91
|
20,000
|
|
|
1/13/2021
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.20
|
6.97
|
197,500
|
|
|
1/12/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.39
|
6.97
|
71,800
|
|
|
1/11/2021
|
+0.40 / +3.64%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.36
|
6.97
|
111,600
|
|
|
1/8/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.04
|
6.73
|
32,500
|
|
|
1/7/2021
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.22
|
6.85
|
54,400
|
|
|
1/6/2021
|
+0.70 / +6.67%
|
10.60
|
11.80
|
10.60
|
11.20
|
11.40
|
6.85
|
175,700
|
|
|