|
Closing price on 3/2/2022
|
|
| Open |
23.80 |
| High |
25.00 |
| Low |
21.00 |
| Volume |
61,200 |
| Split-adjusted Price |
20.04 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
-0.10 / -0.41%
|
23.80
|
25.00
|
21.00
|
24.00
|
24.00
|
20.04
|
61,200
|
|
|
3/1/2022
|
+1.10 / +4.70%
|
23.40
|
25.00
|
23.30
|
24.50
|
24.10
|
20.46
|
162,900
|
|
|
2/28/2022
|
+0.40 / +1.74%
|
23.00
|
23.60
|
22.60
|
23.40
|
23.40
|
19.54
|
53,000
|
|
|
2/25/2022
|
+0.10 / +0.44%
|
22.90
|
23.40
|
22.80
|
22.90
|
23.00
|
19.12
|
24,000
|
|
|
2/24/2022
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.00
|
22.90
|
22.80
|
19.12
|
64,900
|
|
|
2/23/2022
|
+0.40 / +1.72%
|
23.50
|
23.70
|
23.00
|
23.70
|
23.50
|
19.79
|
51,100
|
|
|
2/22/2022
|
+1.50 / +6.73%
|
22.40
|
24.00
|
22.40
|
23.80
|
23.30
|
19.87
|
164,200
|
|
|
2/21/2022
|
+1.60 / +7.51%
|
21.40
|
22.90
|
21.40
|
22.90
|
22.30
|
19.12
|
84,600
|
|
|
2/18/2022
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.00
|
21.40
|
21.30
|
17.87
|
34,100
|
|
|
2/17/2022
|
+0.20 / +0.95%
|
21.20
|
21.40
|
21.00
|
21.30
|
21.20
|
17.79
|
131,600
|
|
|
2/16/2022
|
+0.30 / +1.42%
|
21.20
|
21.40
|
20.90
|
21.40
|
21.10
|
17.87
|
74,100
|
|
|
2/15/2022
|
-0.20 / -0.94%
|
21.50
|
21.90
|
20.70
|
21.00
|
21.10
|
17.54
|
38,000
|
|
|
2/14/2022
|
-0.60 / -2.78%
|
21.50
|
21.70
|
21.00
|
21.00
|
21.20
|
17.54
|
53,500
|
|
|
2/11/2022
|
+0.20 / +0.93%
|
21.80
|
21.80
|
21.40
|
21.80
|
21.60
|
18.20
|
25,200
|
|
|
2/10/2022
|
+0.40 / +1.86%
|
21.40
|
22.00
|
21.30
|
21.90
|
21.60
|
18.29
|
29,200
|
|
|
2/9/2022
|
+0.30 / +1.41%
|
21.60
|
22.00
|
21.30
|
21.60
|
21.50
|
18.04
|
33,800
|
|
|
2/8/2022
|
+0.90 / +4.35%
|
20.50
|
22.00
|
20.50
|
21.60
|
21.30
|
18.04
|
23,200
|
|
|
2/7/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
19.00
|
21.40
|
20.70
|
17.87
|
69,100
|
|
|
1/28/2022
|
-1.30 / -5.60%
|
23.20
|
23.40
|
19.80
|
21.90
|
21.40
|
18.29
|
125,900
|
|
|
1/27/2022
|
-0.50 / -2.11%
|
23.70
|
23.70
|
22.90
|
23.20
|
23.20
|
19.37
|
26,400
|
|
|
1/26/2022
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.40
|
23.70
|
23.70
|
19.79
|
22,900
|
|
|
1/25/2022
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.20
|
23.40
|
23.40
|
19.54
|
158,700
|
|
|
1/24/2022
|
-0.30 / -1.26%
|
23.80
|
24.00
|
22.60
|
23.50
|
23.40
|
19.62
|
45,000
|
|
|
1/21/2022
|
+0.10 / +0.42%
|
23.70
|
24.30
|
23.50
|
23.80
|
23.80
|
19.87
|
103,000
|
|
|
1/20/2022
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.70
|
19.79
|
140,000
|
|
|
1/19/2022
|
+0.10 / +0.42%
|
24.10
|
25.00
|
23.50
|
23.80
|
24.00
|
19.87
|
204,400
|
|
|
1/18/2022
|
-0.40 / -1.64%
|
24.10
|
24.50
|
23.20
|
24.00
|
23.70
|
20.04
|
123,700
|
|
|
1/17/2022
|
-1.30 / -5.22%
|
26.00
|
26.00
|
23.50
|
23.60
|
24.40
|
19.71
|
225,100
|
|
|
1/14/2022
|
-0.30 / -1.17%
|
26.00
|
26.00
|
24.50
|
25.40
|
24.90
|
21.21
|
263,000
|
|
|
1/13/2022
|
+0.70 / +2.87%
|
24.80
|
26.50
|
24.80
|
25.10
|
25.70
|
20.96
|
210,500
|
|
|