|
Closing price on 4/9/2021
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
27,800 |
| Split-adjusted Price |
8.19 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
-0.10 / -0.70%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.01
|
8.19
|
27,800
|
|
|
4/8/2021
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.16
|
8.31
|
10,800
|
|
|
4/7/2021
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.21
|
8.37
|
54,600
|
|
|
4/6/2021
|
+0.80 / +5.88%
|
13.70
|
14.70
|
13.70
|
14.40
|
14.32
|
8.37
|
258,500
|
|
|
4/5/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.64
|
7.96
|
49,300
|
|
|
4/2/2021
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.67
|
7.96
|
44,200
|
|
|
4/1/2021
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.61
|
7.90
|
26,300
|
|
|
3/31/2021
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.50
|
13.50
|
13.55
|
7.84
|
10,800
|
|
|
3/30/2021
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.78
|
7.96
|
38,100
|
|
|
3/29/2021
|
+0.60 / +4.51%
|
13.70
|
13.90
|
13.30
|
13.90
|
13.77
|
8.08
|
47,300
|
|
|
3/26/2021
|
+0.40 / +3.01%
|
13.30
|
13.80
|
12.80
|
13.70
|
13.30
|
7.96
|
86,200
|
|
|
3/25/2021
|
-0.10 / -0.74%
|
13.40
|
13.90
|
13.10
|
13.40
|
13.28
|
7.79
|
90,400
|
|
|
3/24/2021
|
-0.60 / -4.35%
|
14.10
|
14.10
|
13.10
|
13.20
|
13.52
|
7.67
|
135,900
|
|
|
3/23/2021
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.78
|
8.02
|
53,000
|
|
|
3/22/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.75
|
8.02
|
110,705
|
|
|
3/19/2021
|
+0.20 / +1.46%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.79
|
8.08
|
108,710
|
|
|
3/18/2021
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.74
|
7.90
|
136,000
|
|
|
3/17/2021
|
+0.40 / +3.03%
|
13.30
|
13.80
|
13.20
|
13.60
|
13.55
|
7.90
|
193,100
|
|
|
3/16/2021
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.15
|
7.61
|
80,100
|
|
|
3/15/2021
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.10
|
7.67
|
38,500
|
|
|
3/12/2021
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.18
|
7.67
|
23,500
|
|
|
3/11/2021
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.18
|
7.67
|
58,700
|
|
|
3/10/2021
|
-0.30 / -2.24%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.08
|
7.61
|
68,200
|
|
|
3/9/2021
|
-0.10 / -0.75%
|
13.50
|
13.70
|
13.00
|
13.30
|
13.44
|
7.73
|
112,100
|
|
|
3/8/2021
|
+0.70 / +5.43%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.38
|
7.90
|
92,500
|
|
|
3/5/2021
|
+0.80 / +6.45%
|
12.40
|
13.30
|
12.40
|
13.20
|
12.86
|
7.67
|
163,200
|
|
|
3/4/2021
|
+0.20 / +1.65%
|
12.30
|
12.80
|
12.10
|
12.30
|
12.41
|
7.15
|
58,100
|
|
|
3/3/2021
|
+0.50 / +4.27%
|
11.70
|
12.60
|
11.60
|
12.20
|
12.13
|
7.09
|
156,000
|
|
|
3/2/2021
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.71
|
6.74
|
92,100
|
|
|
3/1/2021
|
+0.20 / +1.74%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.66
|
6.80
|
34,800
|
|
|