|
Closing price on 3/20/2023
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.00 |
| Volume |
34,900 |
| Split-adjusted Price |
8.07 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.00
|
9.20
|
9.20
|
8.07
|
34,900
|
|
|
3/17/2023
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.50
|
8.42
|
25,800
|
|
|
3/16/2023
|
-0.40 / -4.04%
|
10.10
|
10.10
|
9.20
|
9.50
|
9.50
|
8.33
|
27,100
|
|
|
3/15/2023
|
+0.10 / +1.01%
|
10.00
|
10.20
|
9.60
|
10.00
|
9.90
|
8.77
|
46,000
|
|
|
3/14/2023
|
+0.20 / +2.08%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.90
|
8.60
|
38,200
|
|
|
3/13/2023
|
+0.90 / +9.89%
|
9.40
|
10.30
|
9.00
|
10.00
|
9.60
|
8.77
|
124,400
|
|
|
3/10/2023
|
+0.30 / +3.41%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.10
|
7.98
|
35,000
|
|
|
3/9/2023
|
+0.80 / +9.64%
|
8.40
|
9.20
|
8.40
|
9.10
|
8.80
|
7.98
|
175,000
|
|
|
3/8/2023
|
+0.30 / +3.70%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
7.37
|
36,100
|
|
|
3/7/2023
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.10
|
7.28
|
13,200
|
|
|
3/6/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
7.28
|
4,200
|
|
|
3/3/2023
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.10
|
8.20
|
8.30
|
7.19
|
38,300
|
|
|
3/2/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.28
|
9,400
|
|
|
3/1/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
7.28
|
3,600
|
|
|
2/28/2023
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.30
|
7.19
|
12,700
|
|
|
2/27/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
7.37
|
8,700
|
|
|
2/24/2023
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.40
|
7.54
|
30,500
|
|
|
2/23/2023
|
+0.20 / +2.47%
|
8.10
|
8.90
|
8.10
|
8.30
|
8.30
|
7.28
|
37,100
|
|
|
2/22/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.10
|
7.19
|
9,100
|
|
|
2/21/2023
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.20
|
7.19
|
52,100
|
|
|
2/20/2023
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.30
|
7.19
|
27,000
|
|
|
2/17/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
7.28
|
18,200
|
|
|
2/16/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
7.28
|
9,200
|
|
|
2/15/2023
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.19
|
11,800
|
|
|
2/14/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.00
|
7.11
|
41,700
|
|
|
2/13/2023
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.11
|
27,300
|
|
|
2/10/2023
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
7.19
|
8,000
|
|
|
2/9/2023
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.40
|
7.46
|
16,400
|
|
|
2/8/2023
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.20
|
7.37
|
14,000
|
|
|
2/7/2023
|
-0.30 / -3.61%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.10
|
7.02
|
26,500
|
|
|