|
Closing price on 5/22/2019
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
13,200 |
| Split-adjusted Price |
4.31 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.32
|
4.31
|
13,200
|
|
|
5/21/2019
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
4.31
|
13,100
|
|
|
5/20/2019
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.26
|
6,000
|
|
|
5/17/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.42
|
0
|
|
|
5/16/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.42
|
100
|
|
|
5/15/2019
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.26
|
4.42
|
1,000
|
|
|
5/14/2019
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.06
|
4.21
|
4,200
|
|
|
5/13/2019
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
4.16
|
14,200
|
|
|
5/10/2019
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.93
|
4.05
|
800
|
|
|
5/9/2019
|
+0.40 / +5.33%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.89
|
4.11
|
2,100
|
|
|
5/8/2019
|
-0.40 / -5.06%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.77
|
3.90
|
15,500
|
|
|
5/7/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.93
|
4.11
|
5,300
|
|
|
5/6/2019
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.01
|
4.16
|
13,500
|
|
|
5/3/2019
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.18
|
4.21
|
7,800
|
|
|
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
|
|
|