|
Closing price on 2/3/2021
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
49,500 |
| Split-adjusted Price |
6.30 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2021
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.50
|
6.48
|
143,800
|
|
|
1/4/2021
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.60
|
10.60
|
10.71
|
6.48
|
91,900
|
|
|
12/31/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.65
|
6.61
|
78,700
|
|
|
12/30/2020
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.83
|
6.61
|
74,800
|
|
|
12/29/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.01
|
6.73
|
60,700
|
|
|
12/28/2020
|
+0.50 / +4.76%
|
10.50
|
11.30
|
10.50
|
11.00
|
10.96
|
6.73
|
112,400
|
|
|
12/25/2020
|
+0.70 / +7.07%
|
10.00
|
10.80
|
10.00
|
10.60
|
10.53
|
6.48
|
92,100
|
|
|
12/24/2020
|
-0.20 / -1.96%
|
10.10
|
10.50
|
9.70
|
10.00
|
9.92
|
6.12
|
70,800
|
|
|
12/23/2020
|
+0.30 / +3.00%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.20
|
6.30
|
145,600
|
|
|