Closing price on 2/24/2023
|
|
Open |
8.40 |
High |
8.60 |
Low |
8.30 |
Volume |
30,500 |
Split-adjusted Price |
7.54 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2023
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.40
|
7.54
|
30,500
|
|
2/23/2023
|
+0.20 / +2.47%
|
8.10
|
8.90
|
8.10
|
8.30
|
8.30
|
7.28
|
37,100
|
|
2/22/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.10
|
7.19
|
9,100
|
|
2/21/2023
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.20
|
7.19
|
52,100
|
|
2/20/2023
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.30
|
7.19
|
27,000
|
|
2/17/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
7.28
|
18,200
|
|
2/16/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
7.28
|
9,200
|
|
2/15/2023
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.19
|
11,800
|
|
2/14/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.00
|
7.11
|
41,700
|
|
2/13/2023
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.11
|
27,300
|
|
2/10/2023
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
7.19
|
8,000
|
|
2/9/2023
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.40
|
7.46
|
16,400
|
|
2/8/2023
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.20
|
7.37
|
14,000
|
|
2/7/2023
|
-0.30 / -3.61%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.10
|
7.02
|
26,500
|
|
2/6/2023
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.30
|
7.46
|
36,700
|
|
2/3/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.20
|
7.02
|
14,600
|
|
2/2/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.00
|
7.19
|
18,100
|
|
2/1/2023
|
+0.20 / +2.53%
|
8.00
|
8.60
|
8.00
|
8.10
|
8.20
|
7.11
|
27,900
|
|
1/31/2023
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
6.93
|
10,500
|
|
1/30/2023
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.80
|
6.93
|
16,800
|
|
1/27/2023
|
+0.10 / +1.32%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
6.75
|
19,400
|
|
1/19/2023
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.60
|
6.58
|
13,600
|
|
1/18/2023
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.60
|
6.58
|
17,400
|
|
1/17/2023
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.40
|
6.58
|
13,700
|
|
1/16/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
6.58
|
13,900
|
|
1/13/2023
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.50
|
6.49
|
8,200
|
|
1/12/2023
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
6.49
|
19,300
|
|
1/11/2023
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
6.58
|
22,400
|
|
1/10/2023
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
6.58
|
14,100
|
|
1/9/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.67
|
7,000
|
|
|