Closing price on 4/18/2018
|
|
Open |
6.50 |
High |
6.50 |
Low |
6.10 |
Volume |
2,700 |
Split-adjusted Price |
3.17 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2018
|
-0.10 / -1.61%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.49
|
3.17
|
2,700
|
|
4/17/2018
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.26
|
3.22
|
5,000
|
|
4/16/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.38
|
0
|
|
4/13/2018
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.38
|
2,500
|
|
4/12/2018
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
4/11/2018
|
-0.50 / -7.14%
|
7.90
|
7.90
|
6.50
|
6.50
|
6.72
|
3.38
|
1,300
|
|
4/10/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
4/9/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
4/6/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
4/5/2018
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
100
|
|
4/4/2018
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.33
|
0
|
|
4/3/2018
|
-0.50 / -7.35%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.39
|
3.27
|
2,200
|
|
4/2/2018
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.88
|
3.53
|
7,400
|
|
3/30/2018
|
-0.50 / -6.67%
|
8.00
|
8.00
|
6.90
|
7.00
|
7.01
|
3.64
|
1,300
|
|
3/29/2018
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.90
|
100
|
|
3/28/2018
|
+0.90 / +15.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.59
|
100
|
|
3/27/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.12
|
800
|
|
3/26/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.00
|
6.00
|
6.34
|
3.12
|
8,000
|
|
3/23/2018
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.12
|
5,000
|
|
3/22/2018
|
+0.30 / +5.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.49
|
2.86
|
2,200
|
|
3/21/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
0
|
|
3/20/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
2,125
|
|
3/19/2018
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
500
|
|
3/16/2018
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.60
|
200
|
|
3/15/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
1,500
|
|
3/14/2018
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.70
|
100
|
|
3/13/2018
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.60
|
4,035
|
|
3/12/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
20
|
|
3/9/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
1
|
|
3/8/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.65
|
0
|
|
|