|
Closing price on 2/28/2019
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
7.00 |
| Volume |
1,000 |
| Split-adjusted Price |
3.64 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
1,000
|
|
|
2/27/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
|
2/26/2019
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.99
|
3.64
|
7,900
|
|
|
2/25/2019
|
+0.10 / +1.54%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.64
|
3.43
|
700
|
|
|
2/22/2019
|
-0.40 / -5.80%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
3.38
|
1,600
|
|
|
2/21/2019
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.59
|
100
|
|
|
2/20/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.33
|
0
|
|
|
2/19/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.42
|
3.33
|
1,400
|
|
|
2/18/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.45
|
3.33
|
2,000
|
|
|
2/15/2019
|
+0.40 / +6.67%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
3.33
|
1,100
|
|
|
2/14/2019
|
-0.70 / -10.45%
|
6.70
|
6.70
|
6.00
|
6.00
|
6.40
|
3.12
|
300
|
|
|
2/13/2019
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
3.48
|
1,500
|
|
|
2/12/2019
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.53
|
800
|
|
|
2/11/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
|
2/1/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
|
1/31/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
|
1/30/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
|
1/29/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
|
1/28/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
|
1/25/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
|
1/24/2019
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
|
1/23/2019
|
-0.40 / -5.71%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
3.43
|
200
|
|
|
1/22/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
|
1/21/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
|
1/18/2019
|
+0.90 / +14.06%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.03
|
3.79
|
1,000
|
|
|
1/17/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.33
|
0
|
|
|
1/16/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.33
|
0
|
|
|
1/15/2019
|
-0.50 / -7.25%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.33
|
8,000
|
|
|
1/14/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.59
|
0
|
|
|
1/11/2019
|
-0.30 / -4.17%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.59
|
100
|
|
|