|
Closing price on 5/8/2023
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
38,200 |
| Split-adjusted Price |
7.63 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2023
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
7.63
|
38,200
|
|
|
5/5/2023
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
7.54
|
11,000
|
|
|
5/4/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.50
|
7.54
|
17,400
|
|
|
4/28/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
7.63
|
4,400
|
|
|
4/27/2023
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
7.63
|
15,400
|
|
|
4/26/2023
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.72
|
7,500
|
|
|
4/25/2023
|
+0.20 / +2.35%
|
8.60
|
9.00
|
8.50
|
8.70
|
8.60
|
7.63
|
34,600
|
|
|
4/24/2023
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
7.46
|
18,700
|
|
|
4/21/2023
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.60
|
7.46
|
9,500
|
|
|
4/20/2023
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.70
|
7.54
|
14,100
|
|
|
4/19/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
7.63
|
23,500
|
|
|
4/18/2023
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.63
|
6,100
|
|
|
4/17/2023
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
7.63
|
12,100
|
|
|
4/14/2023
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
7.81
|
19,000
|
|
|
4/13/2023
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.80
|
7.81
|
17,100
|
|
|
4/12/2023
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.50
|
8.90
|
8.80
|
7.81
|
48,000
|
|
|
4/11/2023
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
7.81
|
13,300
|
|
|
4/10/2023
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
7.98
|
45,300
|
|
|
4/7/2023
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
7.89
|
61,100
|
|
|
4/6/2023
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.80
|
9.00
|
8.90
|
7.89
|
72,400
|
|
|
4/5/2023
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
7.81
|
53,100
|
|
|
4/4/2023
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
7.81
|
49,100
|
|
|
4/3/2023
|
+0.10 / +1.11%
|
9.40
|
9.60
|
9.00
|
9.10
|
9.20
|
7.98
|
34,500
|
|
|
3/31/2023
|
+0.40 / +4.55%
|
8.90
|
9.40
|
8.70
|
9.20
|
9.00
|
8.07
|
57,000
|
|
|
3/30/2023
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
7.72
|
51,200
|
|
|
3/29/2023
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
7.81
|
28,800
|
|
|
3/28/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.00
|
7.98
|
26,800
|
|
|
3/27/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.10
|
8.07
|
46,300
|
|
|
3/24/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.20
|
7.98
|
25,200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.10
|
8.07
|
13,900
|
|
|