|
Closing price on 3/25/2021
|
|
| Open |
13.40 |
| High |
13.90 |
| Low |
13.10 |
| Volume |
90,400 |
| Split-adjusted Price |
8.20 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
-0.10 / -0.74%
|
13.40
|
13.90
|
13.10
|
13.40
|
13.28
|
8.20
|
90,400
|
|
|
3/24/2021
|
-0.60 / -4.35%
|
14.10
|
14.10
|
13.10
|
13.20
|
13.52
|
8.07
|
135,900
|
|
|
3/23/2021
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.78
|
8.44
|
53,000
|
|
|
3/22/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.75
|
8.44
|
110,705
|
|
|
3/19/2021
|
+0.20 / +1.46%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.79
|
8.50
|
108,710
|
|
|
3/18/2021
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.74
|
8.32
|
136,000
|
|
|
3/17/2021
|
+0.40 / +3.03%
|
13.30
|
13.80
|
13.20
|
13.60
|
13.55
|
8.32
|
193,100
|
|
|
3/16/2021
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.15
|
8.01
|
80,100
|
|
|
3/15/2021
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.10
|
8.07
|
38,500
|
|
|
3/12/2021
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.18
|
8.07
|
23,500
|
|
|
3/11/2021
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.18
|
8.07
|
58,700
|
|
|
3/10/2021
|
-0.30 / -2.24%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.08
|
8.01
|
68,200
|
|
|
3/9/2021
|
-0.10 / -0.75%
|
13.50
|
13.70
|
13.00
|
13.30
|
13.44
|
8.13
|
112,100
|
|
|
3/8/2021
|
+0.70 / +5.43%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.38
|
8.32
|
92,500
|
|
|
3/5/2021
|
+0.80 / +6.45%
|
12.40
|
13.30
|
12.40
|
13.20
|
12.86
|
8.07
|
163,200
|
|
|
3/4/2021
|
+0.20 / +1.65%
|
12.30
|
12.80
|
12.10
|
12.30
|
12.41
|
7.52
|
58,100
|
|
|
3/3/2021
|
+0.50 / +4.27%
|
11.70
|
12.60
|
11.60
|
12.20
|
12.13
|
7.46
|
156,000
|
|
|
3/2/2021
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.71
|
7.10
|
92,100
|
|
|
3/1/2021
|
+0.20 / +1.74%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.66
|
7.16
|
34,800
|
|
|
2/26/2021
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.54
|
7.10
|
87,500
|
|
|
2/25/2021
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.45
|
6.97
|
18,100
|
|
|
2/24/2021
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.29
|
6.91
|
41,000
|
|
|
2/23/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.36
|
6.97
|
23,700
|
|
|
2/22/2021
|
+0.10 / +0.89%
|
11.20
|
11.60
|
11.20
|
11.30
|
11.45
|
6.91
|
37,000
|
|
|
2/19/2021
|
+0.40 / +3.70%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.16
|
6.85
|
76,100
|
|
|
2/18/2021
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.77
|
6.61
|
42,000
|
|
|
2/17/2021
|
+0.40 / +3.85%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.68
|
6.61
|
53,800
|
|
|
2/9/2021
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.43
|
6.48
|
7,600
|
|
|
2/8/2021
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
6.30
|
62,700
|
|
|
2/5/2021
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
6.42
|
9,700
|
|
|