|
Closing price on 4/4/2019
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
7.50 |
| Volume |
2,300 |
| Split-adjusted Price |
4.26 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.50
|
8.20
|
7.97
|
4.26
|
2,300
|
|
|
4/3/2019
|
+0.70 / +9.46%
|
7.70
|
8.20
|
7.70
|
8.10
|
8.19
|
4.21
|
25,800
|
|
|
4/2/2019
|
+1.10 / +17.46%
|
6.50
|
7.40
|
6.50
|
7.40
|
7.16
|
3.85
|
37,300
|
|
|
4/1/2019
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.45
|
3.27
|
400
|
|
|
3/29/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.38
|
600
|
|
|
3/28/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.38
|
1,800
|
|
|
3/27/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.38
|
0
|
|
|
3/26/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.38
|
3,200
|
|
|
3/25/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.54
|
3.38
|
2,800
|
|
|
3/22/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.38
|
0
|
|
|
3/21/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.38
|
3,500
|
|
|
3/20/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.38
|
200
|
|
|
3/19/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.38
|
5,200
|
|
|
3/18/2019
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.38
|
5,500
|
|
|
3/15/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.22
|
9,300
|
|
|
3/14/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.22
|
7,800
|
|
|
3/13/2019
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
3.22
|
2,300
|
|
|
3/12/2019
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.33
|
2,100
|
|
|
3/11/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.10
|
6.50
|
6.26
|
3.38
|
900
|
|
|
3/8/2019
|
-0.20 / -2.99%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.59
|
3.38
|
3,600
|
|
|
3/7/2019
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
3.48
|
200
|
|
|
3/6/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
4,100
|
|
|
3/5/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
|
3/4/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
|
3/1/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
|
2/28/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
1,000
|
|
|
2/27/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.64
|
0
|
|
|
2/26/2019
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.99
|
3.64
|
7,900
|
|
|
2/25/2019
|
+0.10 / +1.54%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.64
|
3.43
|
700
|
|
|
2/22/2019
|
-0.40 / -5.80%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
3.38
|
1,600
|
|
|