|
Closing price on 3/18/2024
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.70 |
| Volume |
99,900 |
| Split-adjusted Price |
8.53 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.70
|
9.00
|
9.00
|
8.53
|
99,900
|
|
|
3/15/2024
|
+0.50 / +5.68%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.10
|
8.81
|
87,400
|
|
|
3/14/2024
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
8.34
|
54,600
|
|
|
3/13/2024
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
8.25
|
28,400
|
|
|
3/12/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
8.15
|
25,000
|
|
|
3/11/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.15
|
48,800
|
|
|
3/8/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.15
|
32,100
|
|
|
3/7/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.15
|
20,100
|
|
|
3/6/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.15
|
20,300
|
|
|
3/5/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
8.15
|
33,100
|
|
|
3/4/2024
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.25
|
80,700
|
|
|
3/1/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
8.15
|
22,200
|
|
|
2/29/2024
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.15
|
10,100
|
|
|
2/28/2024
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.70
|
8.15
|
82,600
|
|
|
2/27/2024
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.70
|
8.34
|
64,600
|
|
|
2/26/2024
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
8.06
|
27,800
|
|
|
2/23/2024
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
8.06
|
168,400
|
|
|
2/22/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.96
|
5,800
|
|
|
2/21/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.96
|
27,900
|
|
|
2/20/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
8.06
|
26,500
|
|
|
2/19/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
7.96
|
45,400
|
|
|
2/16/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.06
|
50,000
|
|
|
2/15/2024
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.15
|
32,700
|
|
|
2/7/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
8.06
|
22,000
|
|
|
2/6/2024
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.06
|
10,500
|
|
|
2/5/2024
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
7.87
|
31,800
|
|
|
2/2/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
7.87
|
19,600
|
|
|
2/1/2024
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
7.87
|
44,700
|
|
|
1/31/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
8.06
|
39,800
|
|
|
1/30/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.06
|
54,310
|
|
|