|
Closing price on 5/11/2021
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
43,100 |
| Split-adjusted Price |
7.40 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2021
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.03
|
7.40
|
43,100
|
|
|
5/10/2021
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.89
|
7.22
|
37,400
|
|
|
5/7/2021
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.15
|
7.40
|
56,200
|
|
|
5/6/2021
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
7.52
|
14,300
|
|
|
5/5/2021
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.41
|
7.65
|
49,300
|
|
|
5/4/2021
|
-0.50 / -3.91%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.40
|
7.52
|
30,800
|
|
|
4/29/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.77
|
7.83
|
9,500
|
|
|
4/28/2021
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.76
|
7.77
|
14,100
|
|
|
4/27/2021
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.65
|
7.89
|
18,500
|
|
|
4/26/2021
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.99
|
7.83
|
19,500
|
|
|
4/23/2021
|
+0.10 / +0.76%
|
12.80
|
13.30
|
12.60
|
13.30
|
13.00
|
8.13
|
34,400
|
|
|
4/22/2021
|
-0.70 / -5.11%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.25
|
7.95
|
77,200
|
|
|
4/20/2021
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.68
|
8.32
|
55,900
|
|
|
4/19/2021
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.77
|
8.38
|
23,900
|
|
|
4/16/2021
|
-0.40 / -2.84%
|
14.20
|
14.40
|
13.70
|
13.70
|
14.00
|
8.38
|
77,600
|
|
|
4/15/2021
|
-0.30 / -2.11%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.06
|
8.50
|
69,100
|
|
|
4/14/2021
|
+0.10 / +0.71%
|
13.80
|
14.40
|
13.80
|
14.20
|
14.16
|
8.69
|
61,300
|
|
|
4/13/2021
|
-0.10 / -0.72%
|
14.00
|
14.30
|
13.80
|
13.80
|
14.07
|
8.44
|
82,200
|
|
|
4/12/2021
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.88
|
8.50
|
86,000
|
|
|
4/9/2021
|
-0.10 / -0.70%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.01
|
8.62
|
27,800
|
|
|
4/8/2021
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.16
|
8.75
|
10,800
|
|
|
4/7/2021
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.21
|
8.81
|
54,600
|
|
|
4/6/2021
|
+0.80 / +5.88%
|
13.70
|
14.70
|
13.70
|
14.40
|
14.32
|
8.81
|
258,500
|
|
|
4/5/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.64
|
8.38
|
49,300
|
|
|
4/2/2021
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.67
|
8.38
|
44,200
|
|
|
4/1/2021
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.61
|
8.32
|
26,300
|
|
|
3/31/2021
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.50
|
13.50
|
13.55
|
8.26
|
10,800
|
|
|
3/30/2021
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.78
|
8.38
|
38,100
|
|
|
3/29/2021
|
+0.60 / +4.51%
|
13.70
|
13.90
|
13.30
|
13.90
|
13.77
|
8.50
|
47,300
|
|
|
3/26/2021
|
+0.40 / +3.01%
|
13.30
|
13.80
|
12.80
|
13.70
|
13.30
|
8.38
|
86,200
|
|
|