|
Closing price on 5/2/2019
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.80 |
| Volume |
4,800 |
| Split-adjusted Price |
4.26 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
8.20
|
7.90
|
4.26
|
4,800
|
|
|
4/26/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.16
|
4.26
|
2,500
|
|
|
4/25/2019
|
-1.30 / -13.68%
|
8.90
|
9.00
|
8.00
|
8.20
|
8.15
|
4.26
|
23,200
|
|
|
4/24/2019
|
+0.50 / +5.56%
|
8.00
|
9.50
|
8.00
|
9.50
|
8.58
|
4.94
|
8,200
|
|
|
4/23/2019
|
-0.80 / -8.16%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.62
|
4.68
|
11,800
|
|
|
4/22/2019
|
-1.70 / -14.78%
|
11.80
|
11.80
|
9.80
|
9.80
|
10.08
|
5.09
|
32,500
|
|
|
4/19/2019
|
+0.80 / +7.48%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.54
|
5.98
|
53,500
|
|
|
4/18/2019
|
+0.70 / +7.00%
|
9.50
|
10.70
|
9.50
|
10.70
|
10.19
|
5.56
|
23,100
|
|
|
4/17/2019
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.30
|
10.00
|
9.49
|
5.20
|
10,100
|
|
|
4/16/2019
|
+0.80 / +9.09%
|
8.90
|
9.60
|
8.90
|
9.60
|
9.24
|
4.99
|
19,300
|
|
|
4/12/2019
|
+0.40 / +4.60%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.76
|
4.73
|
25,400
|
|
|
4/11/2019
|
+0.20 / +2.35%
|
8.10
|
9.00
|
8.10
|
8.70
|
8.54
|
4.52
|
211,200
|
|
|
4/10/2019
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.20
|
4.42
|
10,800
|
|
|
4/9/2019
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.54
|
4.36
|
13,100
|
|
|
4/8/2019
|
+0.60 / +7.69%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.10
|
4.36
|
31,500
|
|
|
4/5/2019
|
-0.40 / -4.88%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.85
|
4.05
|
7,900
|
|
|
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
|
|
|