|
Closing price on 4/13/2020
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
28,300 |
| Split-adjusted Price |
4.26 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2020
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.66
|
4.26
|
28,300
|
|
|
4/10/2020
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.57
|
4.15
|
33,200
|
|
|
4/9/2020
|
+0.20 / +2.74%
|
7.40
|
7.70
|
7.30
|
7.50
|
7.45
|
4.09
|
74,300
|
|
|
4/8/2020
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
3.98
|
10,500
|
|
|
4/7/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.36
|
4.04
|
18,300
|
|
|
4/6/2020
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.47
|
4.04
|
17,100
|
|
|
4/3/2020
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.38
|
3.98
|
17,000
|
|
|
4/1/2020
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.28
|
3.98
|
9,800
|
|
|
3/31/2020
|
-0.20 / -2.70%
|
7.30
|
7.50
|
7.00
|
7.20
|
7.26
|
3.93
|
48,000
|
|
|
3/30/2020
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.20
|
7.40
|
7.29
|
4.04
|
21,700
|
|
|
3/27/2020
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.64
|
4.26
|
21,800
|
|
|
3/26/2020
|
-0.10 / -1.25%
|
8.00
|
8.20
|
7.80
|
7.90
|
7.97
|
4.31
|
59,200
|
|
|
3/25/2020
|
+0.60 / +8.11%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.86
|
4.37
|
30,800
|
|
|
3/24/2020
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.20
|
7.40
|
7.42
|
4.04
|
31,300
|
|
|
3/23/2020
|
-0.50 / -6.33%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.50
|
4.04
|
22,100
|
|
|
3/20/2020
|
+0.40 / +5.33%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.89
|
4.31
|
2,000
|
|
|
3/19/2020
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.51
|
4.09
|
15,500
|
|
|
3/18/2020
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.95
|
4.26
|
3,600
|
|
|
3/17/2020
|
+0.30 / +3.95%
|
7.60
|
8.00
|
7.50
|
7.90
|
7.78
|
4.31
|
13,200
|
|
|
3/16/2020
|
+0.20 / +2.70%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.69
|
4.15
|
17,800
|
|
|
3/13/2020
|
+0.10 / +1.32%
|
7.40
|
7.70
|
7.20
|
7.70
|
7.43
|
4.20
|
12,800
|
|
|
3/12/2020
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.00
|
7.60
|
7.40
|
4.15
|
44,200
|
|
|
3/11/2020
|
-0.20 / -2.50%
|
8.20
|
8.20
|
7.70
|
7.80
|
7.83
|
4.26
|
8,300
|
|
|
3/10/2020
|
+0.40 / +5.26%
|
7.60
|
8.10
|
7.60
|
8.00
|
7.94
|
4.37
|
25,200
|
|
|
3/9/2020
|
-1.00 / -11.63%
|
8.30
|
8.30
|
7.40
|
7.60
|
7.75
|
4.15
|
73,800
|
|
|
3/6/2020
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.57
|
4.69
|
7,400
|
|
|
3/5/2020
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.60
|
4.75
|
51,600
|
|
|
3/4/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.78
|
4.75
|
19,100
|
|
|
3/3/2020
|
+0.30 / +3.57%
|
8.60
|
9.50
|
8.60
|
8.70
|
9.07
|
4.75
|
38,110
|
|
|
3/2/2020
|
-0.20 / -2.33%
|
8.60
|
8.90
|
8.20
|
8.40
|
8.39
|
4.59
|
44,600
|
|
|