|
Closing price on 6/19/2026
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
30,100 |
| Split-adjusted Price |
13.90 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2026
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.00
|
13.90
|
30,100
|
|
|
6/18/2026
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
13.99
|
39,700
|
|
|
6/17/2026
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
13.99
|
22,600
|
|
|
6/16/2026
|
+0.10 / +0.68%
|
14.90
|
15.10
|
14.80
|
14.90
|
15.00
|
13.90
|
22,700
|
|
|
6/15/2026
|
+0.40 / +2.76%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.80
|
13.90
|
19,300
|
|
|
6/12/2026
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
13.62
|
4,200
|
|
|
6/11/2026
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.50
|
13.43
|
11,600
|
|
|
6/10/2026
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.50
|
13.62
|
4,500
|
|
|
6/9/2026
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.40
|
13.34
|
14,400
|
|
|
6/8/2026
|
-0.10 / -0.68%
|
14.30
|
14.80
|
14.00
|
14.50
|
14.50
|
13.53
|
20,200
|
|
|
6/5/2026
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
13.62
|
16,800
|
|
|
6/4/2026
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
13.62
|
9,300
|
|
|
6/3/2026
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.60
|
13.62
|
20,100
|
|
|
6/2/2026
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.60
|
13.62
|
22,600
|
|
|
6/1/2026
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.80
|
13.62
|
12,800
|
|
|
5/29/2026
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.40
|
14.70
|
14.70
|
13.71
|
4,900
|
|
|
5/28/2026
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.50
|
13.62
|
36,200
|
|
|
5/27/2026
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
13.62
|
45,200
|
|
|
5/26/2026
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.80
|
13.71
|
13,000
|
|
|
5/25/2026
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
13.81
|
15,600
|
|
|
5/22/2026
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
13.90
|
30,000
|
|
|
5/21/2026
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
13.99
|
10,300
|
|
|
5/20/2026
|
-0.30 / -1.95%
|
15.20
|
15.30
|
14.80
|
15.10
|
15.00
|
14.09
|
18,900
|
|
|
5/19/2026
|
+0.30 / +2.01%
|
15.00
|
15.80
|
15.00
|
15.20
|
15.40
|
14.18
|
39,400
|
|
|
5/18/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.90
|
13.99
|
11,100
|
|
|
5/15/2026
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
13.99
|
10,000
|
|
|
5/14/2026
|
+0.20 / +1.34%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
14.09
|
5,600
|
|
|
5/13/2026
|
+0.40 / +2.70%
|
14.90
|
15.20
|
14.80
|
15.20
|
14.90
|
14.18
|
10,400
|
|
|
5/12/2026
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
13.81
|
22,800
|
|
|
5/11/2026
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
13.81
|
14,100
|
|
|