|
Closing price on 5/7/2024
|
|
| Open |
10.90 |
| High |
12.10 |
| Low |
10.90 |
| Volume |
613,500 |
| Split-adjusted Price |
11.47 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2024
|
+0.60 / +5.94%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.60
|
10.14
|
204,300
|
|
|
4/4/2024
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.10
|
9.67
|
120,500
|
|
|
4/3/2024
|
+0.20 / +2.08%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.80
|
9.29
|
66,100
|
|
|
4/2/2024
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.60
|
9.29
|
57,200
|
|
|
4/1/2024
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.60
|
9.19
|
77,600
|
|
|
3/29/2024
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.19
|
36,300
|
|
|
3/28/2024
|
+0.30 / +3.09%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
9.48
|
56,300
|
|
|
3/27/2024
|
+0.50 / +5.38%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.70
|
9.29
|
82,600
|
|
|
3/26/2024
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
8.91
|
75,400
|
|
|
3/25/2024
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.20
|
8.62
|
84,400
|
|
|
3/22/2024
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
8.62
|
44,800
|
|
|
3/21/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
31,100
|
|
|