|
Closing price on 6/1/2023
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
191,300 |
| Split-adjusted Price |
8.33 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.30
|
8.33
|
191,300
|
|
|
5/31/2023
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.00
|
8.07
|
74,100
|
|
|
5/30/2023
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
7.89
|
170,400
|
|
|
5/29/2023
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.90
|
7.89
|
57,000
|
|
|
5/26/2023
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
7.63
|
159,000
|
|
|
5/25/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
7.63
|
23,900
|
|
|
5/24/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.54
|
149,700
|
|
|
5/23/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.54
|
15,800
|
|
|
5/22/2023
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
7.46
|
147,200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.54
|
28,400
|
|
|
5/18/2023
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
7.63
|
151,900
|
|
|
5/17/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.60
|
7.63
|
36,700
|
|
|
5/16/2023
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.70
|
7.54
|
25,800
|
|
|
5/15/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
7.81
|
21,400
|
|
|
5/12/2023
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
7.81
|
35,100
|
|
|
5/11/2023
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
7.72
|
22,800
|
|
|
5/10/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.70
|
7.81
|
50,300
|
|
|
5/9/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
7.63
|
15,600
|
|
|
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
|
|
|