Closing price on 2/9/2018
|
|
Open |
5.10 |
High |
5.10 |
Low |
5.10 |
Volume |
0 |
Split-adjusted Price |
2.65 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
0
|
|
2/8/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
0
|
|
2/7/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
0
|
|
2/6/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
0
|
|
2/5/2018
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
5,500
|
|
2/2/2018
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
2,100
|
|
2/1/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
29,500
|
|
1/31/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
0
|
|
1/30/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
0
|
|
1/29/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
0
|
|
1/26/2018
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
1,000
|
|
1/25/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
0
|
|
1/24/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
0
|
|
1/23/2018
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
500
|
|
1/22/2018
|
+0.30 / +6.67%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.77
|
2.49
|
2,620
|
|
1/19/2018
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
1/18/2018
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
1/17/2018
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.45
|
2.29
|
1,000
|
|
1/16/2018
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.29
|
7,500
|
|
1/15/2018
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.31
|
2.29
|
2,300
|
|
1/12/2018
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
2,000
|
|
1/11/2018
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.47
|
2.29
|
1,500
|
|
1/10/2018
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
2,000
|
|
1/9/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
1/8/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
1/5/2018
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.64
|
2.39
|
4,600
|
|
1/4/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
400
|
|
1/3/2018
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
1/2/2018
|
-0.70 / -13.46%
|
5.20
|
5.20
|
4.50
|
4.50
|
4.55
|
2.34
|
25,400
|
|
12/29/2017
|
-0.70 / -13.46%
|
5.50
|
5.50
|
4.50
|
4.50
|
5.22
|
2.34
|
16,900
|
|
|