|
Closing price on 3/8/2024
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
32,100 |
| Split-adjusted Price |
8.15 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.06
|
42,500
|
|
|
1/26/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.06
|
9,800
|
|
|
1/25/2024
|
+0.20 / +2.41%
|
9.30
|
9.30
|
8.30
|
8.50
|
8.50
|
8.06
|
129,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
7.87
|
49,400
|
|
|
1/23/2024
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.30
|
7.96
|
28,000
|
|
|
1/22/2024
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.87
|
47,900
|
|
|