|
Closing price on 5/19/2022
|
|
| Open |
15.10 |
| High |
15.40 |
| Low |
13.10 |
| Volume |
147,000 |
| Split-adjusted Price |
11.27 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-1.90 / -12.34%
|
15.10
|
15.40
|
13.10
|
13.50
|
13.30
|
11.27
|
147,000
|
|
|
5/18/2022
|
-1.20 / -7.45%
|
16.10
|
16.10
|
14.80
|
14.90
|
15.40
|
12.44
|
271,800
|
|
|
5/17/2022
|
+0.10 / +0.63%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.10
|
13.36
|
13,200
|
|
|
5/16/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
15.60
|
16.00
|
15.90
|
13.36
|
8,200
|
|
|
5/13/2022
|
-0.50 / -2.99%
|
16.30
|
16.30
|
15.70
|
16.20
|
16.00
|
13.53
|
7,100
|
|
|
5/12/2022
|
+0.60 / +3.57%
|
18.00
|
18.00
|
16.10
|
17.40
|
16.70
|
14.53
|
19,500
|
|
|
5/11/2022
|
+0.40 / +2.44%
|
18.00
|
18.00
|
16.70
|
16.80
|
16.80
|
14.03
|
11,500
|
|
|
5/10/2022
|
-0.50 / -2.94%
|
17.00
|
17.00
|
15.80
|
16.50
|
16.40
|
13.78
|
22,400
|
|
|
5/9/2022
|
-1.80 / -9.73%
|
17.80
|
18.00
|
16.50
|
16.70
|
17.00
|
13.95
|
32,200
|
|
|
5/6/2022
|
-0.10 / -0.54%
|
18.40
|
19.00
|
17.90
|
18.50
|
18.50
|
15.45
|
10,000
|
|
|
5/5/2022
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.60
|
15.53
|
22,700
|
|
|
5/4/2022
|
-0.70 / -3.55%
|
19.00
|
21.00
|
18.90
|
19.00
|
19.00
|
15.87
|
18,700
|
|
|
4/29/2022
|
-0.10 / -0.52%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.70
|
15.87
|
24,000
|
|
|
4/28/2022
|
+1.00 / +5.56%
|
20.10
|
20.10
|
19.00
|
19.00
|
19.10
|
15.87
|
14,100
|
|
|
4/27/2022
|
+0.80 / +4.49%
|
17.80
|
18.60
|
16.70
|
18.60
|
18.00
|
15.53
|
6,700
|
|
|
4/26/2022
|
-0.60 / -3.13%
|
19.00
|
19.00
|
17.00
|
18.60
|
17.80
|
15.53
|
34,100
|
|
|
4/25/2022
|
-0.80 / -4.08%
|
19.60
|
19.60
|
18.80
|
18.80
|
19.20
|
15.70
|
35,500
|
|
|
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
|
|
|