Closing price on 5/18/2020
|
|
Open |
7.80 |
High |
7.90 |
Low |
7.70 |
Volume |
11,600 |
Split-adjusted Price |
4.26 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.82
|
4.26
|
11,600
|
|
5/15/2020
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.82
|
4.26
|
29,600
|
|
5/14/2020
|
+0.10 / +1.28%
|
7.80
|
8.20
|
7.70
|
7.90
|
7.93
|
4.31
|
117,300
|
|
5/13/2020
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.60
|
4.26
|
49,200
|
|
5/12/2020
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
4.15
|
51,300
|
|
5/11/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.66
|
4.20
|
64,200
|
|
5/8/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.65
|
4.20
|
39,200
|
|
5/7/2020
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
4.20
|
38,800
|
|
5/6/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.62
|
4.15
|
52,800
|
|
5/5/2020
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.62
|
4.15
|
29,300
|
|
5/4/2020
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.74
|
4.20
|
41,700
|
|
4/29/2020
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.76
|
4.26
|
33,500
|
|
4/28/2020
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.85
|
4.31
|
26,100
|
|
4/27/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.97
|
4.37
|
22,200
|
|
4/24/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
4.37
|
50,700
|
|
4/23/2020
|
+0.10 / +1.27%
|
8.00
|
8.40
|
7.80
|
8.00
|
7.99
|
4.37
|
62,000
|
|
4/22/2020
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.78
|
4.31
|
62,400
|
|
4/21/2020
|
-0.80 / -9.30%
|
8.50
|
8.50
|
7.70
|
7.80
|
7.98
|
4.26
|
182,400
|
|
4/20/2020
|
+0.70 / +8.86%
|
8.60
|
9.00
|
8.40
|
8.60
|
8.70
|
4.69
|
148,700
|
|
4/17/2020
|
+0.50 / +6.58%
|
7.70
|
8.50
|
7.50
|
8.10
|
7.87
|
4.42
|
195,600
|
|
4/16/2020
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.65
|
4.15
|
36,600
|
|
4/15/2020
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
4.20
|
49,100
|
|
4/14/2020
|
-0.20 / -2.56%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.57
|
4.15
|
46,500
|
|
4/13/2020
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.66
|
4.26
|
28,300
|
|
4/10/2020
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.57
|
4.15
|
33,200
|
|
4/9/2020
|
+0.20 / +2.74%
|
7.40
|
7.70
|
7.30
|
7.50
|
7.45
|
4.09
|
74,300
|
|
4/8/2020
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
3.98
|
10,500
|
|
4/7/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.36
|
4.04
|
18,300
|
|
4/6/2020
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.47
|
4.04
|
17,100
|
|
4/3/2020
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.38
|
3.98
|
17,000
|
|
|