|
Closing price on 4/22/2022
|
|
| Open |
19.00 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
22,100 |
| Split-adjusted Price |
16.37 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
+0.20 / +1.03%
|
19.00
|
19.90
|
19.00
|
19.60
|
19.60
|
16.37
|
22,100
|
|
|
4/21/2022
|
-1.70 / -8.21%
|
20.60
|
20.60
|
18.50
|
19.00
|
19.40
|
15.87
|
86,600
|
|
|
4/20/2022
|
-0.50 / -2.36%
|
21.50
|
21.50
|
20.40
|
20.70
|
20.70
|
17.29
|
41,600
|
|
|
4/19/2022
|
-0.50 / -2.31%
|
21.50
|
21.70
|
20.90
|
21.10
|
21.20
|
17.62
|
60,900
|
|
|
4/18/2022
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.20
|
21.50
|
21.60
|
17.95
|
65,700
|
|
|
4/15/2022
|
-0.20 / -0.88%
|
22.70
|
23.00
|
22.40
|
22.50
|
22.60
|
18.79
|
26,000
|
|
|
4/14/2022
|
+0.10 / +0.45%
|
22.50
|
23.30
|
22.50
|
22.50
|
22.70
|
18.79
|
14,000
|
|
|
4/13/2022
|
+0.40 / +1.77%
|
22.20
|
23.00
|
22.00
|
23.00
|
22.40
|
19.21
|
46,100
|
|
|
4/12/2022
|
-0.80 / -3.49%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.60
|
18.46
|
75,700
|
|
|
4/8/2022
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.70
|
23.00
|
22.90
|
19.21
|
46,300
|
|
|
4/7/2022
|
+0.20 / +0.88%
|
22.90
|
23.20
|
22.60
|
22.90
|
22.90
|
19.12
|
49,500
|
|
|
4/6/2022
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.50
|
22.90
|
22.70
|
19.12
|
63,000
|
|
|
4/5/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.20
|
19.21
|
28,600
|
|
|
4/4/2022
|
-0.60 / -2.56%
|
23.40
|
23.80
|
22.60
|
22.80
|
23.00
|
19.04
|
180,900
|
|
|
4/1/2022
|
-0.10 / -0.42%
|
23.40
|
23.60
|
23.10
|
23.50
|
23.40
|
19.62
|
75,200
|
|
|
3/31/2022
|
-0.80 / -3.32%
|
24.10
|
24.20
|
23.30
|
23.30
|
23.60
|
19.46
|
91,000
|
|
|
3/30/2022
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.70
|
23.90
|
24.10
|
19.96
|
28,500
|
|
|
3/29/2022
|
+0.30 / +1.27%
|
24.00
|
24.40
|
23.70
|
24.00
|
23.90
|
20.04
|
156,700
|
|
|
3/28/2022
|
-0.80 / -3.29%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.70
|
19.62
|
97,600
|
|
|
3/25/2022
|
0.00 / 0.00%
|
24.30
|
25.00
|
24.00
|
24.40
|
24.30
|
20.38
|
104,500
|
|
|
3/24/2022
|
+0.10 / +0.41%
|
24.70
|
24.90
|
24.20
|
24.60
|
24.40
|
20.54
|
85,300
|
|
|
3/23/2022
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.00
|
24.90
|
24.50
|
20.79
|
185,900
|
|
|
3/22/2022
|
-0.60 / -2.33%
|
25.60
|
25.70
|
24.40
|
25.20
|
24.80
|
21.04
|
210,900
|
|
|
3/21/2022
|
-0.60 / -2.27%
|
26.40
|
26.40
|
25.60
|
25.80
|
25.80
|
21.55
|
127,200
|
|
|
3/18/2022
|
-0.40 / -1.52%
|
26.50
|
27.00
|
26.00
|
26.00
|
26.40
|
21.71
|
92,300
|
|
|
3/17/2022
|
+2.00 / +8.26%
|
24.50
|
27.70
|
24.40
|
26.20
|
26.40
|
21.88
|
508,500
|
|
|
3/16/2022
|
0.00 / 0.00%
|
24.20
|
24.30
|
24.10
|
24.30
|
24.20
|
20.29
|
25,100
|
|
|
3/15/2022
|
+0.20 / +0.83%
|
24.30
|
24.60
|
24.10
|
24.30
|
24.30
|
20.29
|
63,300
|
|
|
3/14/2022
|
+0.40 / +1.67%
|
24.00
|
24.50
|
23.70
|
24.30
|
24.10
|
20.29
|
122,800
|
|
|
3/11/2022
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.70
|
23.90
|
23.90
|
19.96
|
70,700
|
|
|