|
Closing price on 3/13/2019
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
2,300 |
| Split-adjusted Price |
3.22 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2019
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
3.22
|
2,300
|
|
|
3/12/2019
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.33
|
2,100
|
|
|
3/11/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.10
|
6.50
|
6.26
|
3.38
|
900
|
|
|
3/8/2019
|
-0.20 / -2.99%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.59
|
3.38
|
3,600
|
|
|
3/7/2019
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
3.48
|
200
|
|
|
3/6/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
4,100
|
|
|
3/5/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
|
3/4/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
|
3/1/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
|
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
|
|
|