|
Closing price on 5/9/2022
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
16.50 |
| Volume |
32,200 |
| Split-adjusted Price |
13.95 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.80 / -9.73%
|
17.80
|
18.00
|
16.50
|
16.70
|
17.00
|
13.95
|
32,200
|
|
|
5/6/2022
|
-0.10 / -0.54%
|
18.40
|
19.00
|
17.90
|
18.50
|
18.50
|
15.45
|
10,000
|
|
|
5/5/2022
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.60
|
15.53
|
22,700
|
|
|
5/4/2022
|
-0.70 / -3.55%
|
19.00
|
21.00
|
18.90
|
19.00
|
19.00
|
15.87
|
18,700
|
|
|
4/29/2022
|
-0.10 / -0.52%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.70
|
15.87
|
24,000
|
|
|
4/28/2022
|
+1.00 / +5.56%
|
20.10
|
20.10
|
19.00
|
19.00
|
19.10
|
15.87
|
14,100
|
|
|
4/27/2022
|
+0.80 / +4.49%
|
17.80
|
18.60
|
16.70
|
18.60
|
18.00
|
15.53
|
6,700
|
|
|
4/26/2022
|
-0.60 / -3.13%
|
19.00
|
19.00
|
17.00
|
18.60
|
17.80
|
15.53
|
34,100
|
|
|
4/25/2022
|
-0.80 / -4.08%
|
19.60
|
19.60
|
18.80
|
18.80
|
19.20
|
15.70
|
35,500
|
|
|
4/22/2022
|
+0.20 / +1.03%
|
19.00
|
19.90
|
19.00
|
19.60
|
19.60
|
16.37
|
22,100
|
|
|
4/21/2022
|
-1.70 / -8.21%
|
20.60
|
20.60
|
18.50
|
19.00
|
19.40
|
15.87
|
86,600
|
|
|
4/20/2022
|
-0.50 / -2.36%
|
21.50
|
21.50
|
20.40
|
20.70
|
20.70
|
17.29
|
41,600
|
|
|
4/19/2022
|
-0.50 / -2.31%
|
21.50
|
21.70
|
20.90
|
21.10
|
21.20
|
17.62
|
60,900
|
|
|
4/18/2022
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.20
|
21.50
|
21.60
|
17.95
|
65,700
|
|
|
4/15/2022
|
-0.20 / -0.88%
|
22.70
|
23.00
|
22.40
|
22.50
|
22.60
|
18.79
|
26,000
|
|
|
4/14/2022
|
+0.10 / +0.45%
|
22.50
|
23.30
|
22.50
|
22.50
|
22.70
|
18.79
|
14,000
|
|
|
4/13/2022
|
+0.40 / +1.77%
|
22.20
|
23.00
|
22.00
|
23.00
|
22.40
|
19.21
|
46,100
|
|
|
4/12/2022
|
-0.80 / -3.49%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.60
|
18.46
|
75,700
|
|
|
4/8/2022
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.70
|
23.00
|
22.90
|
19.21
|
46,300
|
|
|
4/7/2022
|
+0.20 / +0.88%
|
22.90
|
23.20
|
22.60
|
22.90
|
22.90
|
19.12
|
49,500
|
|
|
4/6/2022
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.50
|
22.90
|
22.70
|
19.12
|
63,000
|
|
|
4/5/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.20
|
19.21
|
28,600
|
|
|
4/4/2022
|
-0.60 / -2.56%
|
23.40
|
23.80
|
22.60
|
22.80
|
23.00
|
19.04
|
180,900
|
|
|
4/1/2022
|
-0.10 / -0.42%
|
23.40
|
23.60
|
23.10
|
23.50
|
23.40
|
19.62
|
75,200
|
|
|
3/31/2022
|
-0.80 / -3.32%
|
24.10
|
24.20
|
23.30
|
23.30
|
23.60
|
19.46
|
91,000
|
|
|
3/30/2022
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.70
|
23.90
|
24.10
|
19.96
|
28,500
|
|
|
3/29/2022
|
+0.30 / +1.27%
|
24.00
|
24.40
|
23.70
|
24.00
|
23.90
|
20.04
|
156,700
|
|
|
3/28/2022
|
-0.80 / -3.29%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.70
|
19.62
|
97,600
|
|
|
3/25/2022
|
0.00 / 0.00%
|
24.30
|
25.00
|
24.00
|
24.40
|
24.30
|
20.38
|
104,500
|
|
|
3/24/2022
|
+0.10 / +0.41%
|
24.70
|
24.90
|
24.20
|
24.60
|
24.40
|
20.54
|
85,300
|
|
|