|
Closing price on 5/23/2024
|
|
| Open |
13.30 |
| High |
14.20 |
| Low |
13.20 |
| Volume |
558,400 |
| Split-adjusted Price |
13.46 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
+1.10 / +8.40%
|
13.30
|
14.20
|
13.20
|
14.20
|
13.80
|
13.46
|
558,400
|
|
|
5/22/2024
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.10
|
12.51
|
225,600
|
|
|
5/21/2024
|
-0.40 / -2.96%
|
13.60
|
13.60
|
12.90
|
13.10
|
13.10
|
12.42
|
356,600
|
|
|
5/20/2024
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.20
|
13.40
|
13.50
|
12.70
|
277,000
|
|
|
5/17/2024
|
-0.40 / -2.92%
|
13.70
|
13.90
|
12.90
|
13.30
|
13.40
|
12.61
|
359,200
|
|
|
5/16/2024
|
-0.50 / -3.55%
|
14.10
|
14.10
|
13.40
|
13.60
|
13.70
|
12.89
|
425,800
|
|
|
5/15/2024
|
-0.20 / -1.42%
|
14.10
|
14.60
|
13.90
|
13.90
|
14.10
|
13.17
|
348,400
|
|
|
5/14/2024
|
0.00 / 0.00%
|
14.50
|
14.80
|
13.70
|
14.30
|
14.10
|
13.55
|
339,600
|
|
|
5/13/2024
|
+1.00 / +7.41%
|
13.70
|
14.80
|
13.70
|
14.50
|
14.30
|
13.74
|
516,600
|
|
|
5/10/2024
|
+0.60 / +4.62%
|
12.70
|
14.20
|
12.70
|
13.60
|
13.50
|
12.89
|
378,200
|
|
|
5/9/2024
|
-0.30 / -2.29%
|
13.30
|
13.60
|
12.50
|
12.80
|
13.00
|
12.13
|
327,900
|
|
|
5/8/2024
|
+1.60 / +13.45%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.10
|
12.79
|
429,700
|
|
|
5/7/2024
|
+1.50 / +14.15%
|
10.90
|
12.10
|
10.90
|
12.10
|
11.90
|
11.47
|
613,500
|
|
|
5/6/2024
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.60
|
10.24
|
58,500
|
|
|
5/3/2024
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
9.86
|
35,300
|
|
|
5/2/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.20
|
9.76
|
29,000
|
|
|
4/26/2024
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
9.76
|
13,100
|
|
|
4/25/2024
|
+0.20 / +1.96%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
9.86
|
49,000
|
|
|
4/24/2024
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
9.57
|
41,700
|
|
|
4/23/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
9.76
|
11,700
|
|
|
4/22/2024
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.20
|
9.76
|
48,100
|
|
|
4/19/2024
|
-0.30 / -2.88%
|
10.10
|
10.40
|
9.90
|
10.10
|
10.30
|
9.57
|
71,400
|
|
|
4/17/2024
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.40
|
9.95
|
36,200
|
|
|
4/16/2024
|
-0.80 / -7.21%
|
10.90
|
10.90
|
10.20
|
10.30
|
10.50
|
9.76
|
92,600
|
|
|
4/15/2024
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.80
|
11.00
|
11.10
|
10.43
|
168,900
|
|
|
4/12/2024
|
+0.10 / +0.91%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.00
|
10.52
|
74,600
|
|
|
4/11/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
10.43
|
96,900
|
|
|
4/10/2024
|
+0.20 / +1.85%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
10.43
|
76,600
|
|
|
4/9/2024
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.80
|
10.33
|
142,400
|
|
|
4/8/2024
|
+0.40 / +3.77%
|
10.90
|
11.30
|
10.70
|
11.00
|
11.10
|
10.43
|
255,300
|
|
|